Skip to main content
logo
Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
168.55
-19.83 (-10.53%)
At close: Feb 27, 2026, 4:00 PM EST
167.29
-1.26 (-0.75%)
After-hours: Feb 27, 2026, 7:00 PM EST

RHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026184.93188.37163.00168.55168.55-10.53%248,101
Feb 26, 2026194.31196.68185.80188.38188.38-1.29%190,738
Feb 25, 2026184.91194.04182.13190.84190.845.55%268,593
Feb 24, 2026180.84189.61178.95180.81180.81-1.67%102,658
Feb 23, 2026189.00193.27183.20183.89183.89-3.24%154,795
Feb 20, 2026187.98200.30186.70190.04190.040.97%258,426
Feb 19, 2026185.95189.49180.00188.21188.210.25%154,896
Feb 18, 2026181.90193.85179.36187.74187.744.54%193,831
Feb 17, 2026186.49188.65177.78179.59179.59-3.67%184,794
Feb 13, 2026192.94198.74185.42186.43186.43-1.44%208,787
Feb 12, 2026189.72196.71187.01189.16189.16-0.69%130,340
Feb 11, 2026206.97206.97183.68190.47190.47-6.24%96,293
Feb 10, 2026203.94206.34195.74203.14203.140.84%90,892
Feb 9, 2026192.31203.76192.31201.45201.454.32%74,902
Feb 6, 2026191.19199.07188.51193.10193.104.38%88,585
Feb 5, 2026185.53190.52182.84185.00185.00-0.55%89,395
Feb 4, 2026197.72199.66176.66186.02186.02-5.78%136,096
Feb 3, 2026202.97203.27177.88197.43197.43-1.58%133,886
Feb 2, 2026203.69213.72199.81200.59200.59-1.65%235,081
Jan 30, 2026211.61211.61202.89203.96203.96-3.76%146,238
Jan 29, 2026204.61211.98198.00211.92211.924.71%144,685
Jan 28, 2026200.33204.75197.00202.39202.391.86%63,310
Jan 27, 2026194.20199.12193.31198.69198.694.60%44,562
Jan 26, 2026192.12195.54187.33189.96189.96-0.51%250,789
Jan 23, 2026202.15205.64190.29190.93190.93-6.50%178,934
Jan 22, 2026210.24219.80202.91204.21204.21-4.27%164,871
Jan 21, 2026216.73220.00212.36213.32213.32-0.59%211,227
Jan 20, 2026199.72217.93197.36214.59214.594.00%130,560
Jan 16, 2026225.01225.01198.50206.34206.34-8.85%116,488
Jan 15, 2026204.93228.80204.93226.37226.3710.03%113,005
Jan 14, 2026218.61220.00205.14205.74205.74-7.36%134,254
Jan 13, 2026216.58236.19211.00222.08222.085.14%188,582
Jan 12, 2026208.13216.01205.17211.22211.220.96%149,725
Jan 9, 2026200.00217.60195.45209.22209.225.67%96,495
Jan 8, 2026208.52210.99182.50198.00198.00-5.24%171,822
Jan 7, 2026201.50209.80200.01208.95208.953.35%151,797
Jan 6, 2026185.00202.19182.80202.18202.188.69%94,325
Jan 5, 2026184.43196.50181.00186.01186.01-0.24%137,484
Jan 2, 2026207.09212.15183.72186.45186.45-9.68%253,777
Dec 31, 2025206.08207.93202.93206.43206.43-0.18%194,684
Dec 30, 2025206.00213.88205.31206.81206.810.40%193,721
Dec 29, 2025216.63216.63198.14205.99205.99-5.24%53,741
Dec 26, 2025216.01221.02215.24217.37217.37-1.07%51,971
Dec 24, 2025215.06220.67213.88219.72219.722.50%58,187
Dec 23, 2025214.50218.23208.64214.36214.36-0.29%85,109
Dec 22, 2025217.44217.75206.38214.99214.99-1.20%101,111
Dec 19, 2025210.14218.81206.95217.61217.614.37%75,229
Dec 18, 2025206.25216.50204.70208.50208.501.40%81,433
Dec 17, 2025202.94208.14200.13205.62205.622.13%100,349
Dec 16, 2025196.82206.04186.31201.34201.342.00%69,504