Skip to main content
logo
Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
205.99
-11.38 (-5.24%)
At close: Dec 29, 2025, 4:00 PM EST
205.99
0.00 (0.00%)
Pre-market: Dec 30, 2025, 7:39 AM EST

RHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 2025203.42205.78192.16197.39197.39-3.01%87,230
Dec 12, 2025211.85211.85197.25203.52203.52-1.71%69,843
Dec 11, 2025208.00216.06207.02207.06207.06-0.44%41,106
Dec 10, 2025208.91214.26202.39207.98207.980.47%64,627
Dec 9, 2025200.65211.15198.59207.00207.002.64%54,886
Dec 8, 2025194.36206.73194.36201.68201.682.86%77,323
Dec 5, 2025200.06200.78185.61196.07196.07-0.55%70,013
Dec 4, 2025193.82198.15189.01197.15197.152.86%52,815
Dec 3, 2025184.48192.14176.01191.67191.676.45%57,332
Dec 2, 2025177.00182.97174.47180.06180.060.83%64,133
Dec 1, 2025177.00184.20174.00178.57178.570.52%64,505
Nov 28, 2025185.12185.12175.65177.64177.64-3.98%34,888
Nov 26, 2025177.62188.00176.53185.00185.003.08%60,493
Nov 25, 2025177.26188.00169.83179.48179.480.40%74,827
Nov 24, 2025171.80179.11171.79178.77178.774.06%45,469
Nov 21, 2025167.56177.39167.56171.80171.804.13%49,976
Nov 20, 2025163.47169.88161.87164.99164.990.01%75,690
Nov 19, 2025164.73171.01164.64164.97164.970.26%32,952
Nov 18, 2025149.23167.66145.40164.55164.558.67%74,909
Nov 17, 2025163.20173.77148.55151.42151.42-8.62%94,487
Nov 14, 2025165.00169.95162.49165.70165.70-1.09%68,419
Nov 13, 2025162.10182.52156.15167.52167.524.97%95,450
Nov 12, 2025182.53189.16158.00159.59159.59-11.80%98,789
Nov 11, 2025176.89191.46172.41180.95180.953.54%94,985
Nov 10, 2025174.08175.21164.08174.76174.760.39%86,934
Nov 7, 2025165.75175.48160.01174.08174.083.15%85,657
Nov 6, 2025164.17171.84160.30168.76168.763.55%71,382
Nov 5, 2025147.11164.51147.11162.98162.9810.39%61,100
Nov 4, 2025141.19148.85141.19147.64147.641.84%125,821
Nov 3, 2025132.01148.57118.77144.97144.9796.81%282,057
Oct 31, 202576.0877.4570.0673.6673.66-3.47%56,119
Oct 30, 202572.7976.3271.3176.3176.314.86%78,762
Oct 29, 202576.6078.3172.4172.7772.77-4.01%40,798
Oct 28, 202575.5678.1073.4775.8175.810.73%75,495
Oct 27, 202580.5080.5073.0075.2675.26-5.32%76,537
Oct 24, 202579.9580.8979.4379.4979.491.04%32,022
Oct 23, 202578.8679.9777.7878.6778.671.05%26,729
Oct 22, 202578.3578.4872.3277.8577.85-2.46%27,088
Oct 21, 202578.5081.7177.6979.8179.810.52%27,212
Oct 20, 202581.5182.6977.7379.4079.40-0.54%57,566
Oct 17, 202578.1480.1576.6079.8379.830.48%82,525