Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
160.96
-3.21 (-1.96%)
Mar 20, 2026, 4:00 PM EDT - Market closed
RHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 161.91 | 166.60 | 154.44 | 160.96 | 160.96 | -1.96% | 283,909 |
| Mar 19, 2026 | 152.82 | 173.11 | 150.82 | 164.17 | 164.17 | 6.38% | 330,957 |
| Mar 18, 2026 | 140.00 | 160.00 | 130.97 | 154.32 | 154.32 | 5.96% | 287,198 |
| Mar 17, 2026 | 124.40 | 145.68 | 124.38 | 145.64 | 145.64 | 17.06% | 245,150 |
| Mar 16, 2026 | 112.76 | 124.90 | 107.01 | 124.42 | 124.42 | 12.00% | 203,122 |
| Mar 13, 2026 | 117.80 | 119.28 | 96.79 | 111.09 | 111.09 | -3.53% | 448,600 |
| Mar 12, 2026 | 151.67 | 152.41 | 112.06 | 115.15 | 115.15 | -25.07% | 346,456 |
| Mar 11, 2026 | 167.60 | 168.01 | 148.40 | 153.68 | 153.68 | -9.22% | 257,838 |
| Mar 10, 2026 | 171.90 | 174.56 | 164.59 | 169.29 | 169.29 | -1.28% | 270,889 |
| Mar 9, 2026 | 159.16 | 172.58 | 158.97 | 171.49 | 171.49 | 5.03% | 465,814 |
| Mar 6, 2026 | 167.30 | 174.83 | 163.26 | 163.27 | 163.27 | -4.68% | 167,511 |
| Mar 5, 2026 | 177.07 | 177.07 | 159.80 | 171.29 | 171.29 | -4.66% | 183,025 |
| Mar 4, 2026 | 176.00 | 181.17 | 173.26 | 179.66 | 179.66 | 3.67% | 201,832 |
| Mar 3, 2026 | 174.58 | 178.01 | 168.43 | 173.30 | 173.30 | -3.34% | 532,121 |
| Mar 2, 2026 | 163.49 | 183.40 | 163.49 | 179.28 | 179.28 | 6.37% | 169,792 |
| Feb 27, 2026 | 184.93 | 188.37 | 163.00 | 168.55 | 168.55 | -10.53% | 248,101 |
| Feb 26, 2026 | 194.31 | 196.68 | 185.80 | 188.38 | 188.38 | -1.29% | 190,738 |
| Feb 25, 2026 | 184.91 | 194.04 | 182.13 | 190.84 | 190.84 | 5.55% | 268,593 |
| Feb 24, 2026 | 180.84 | 189.61 | 178.95 | 180.81 | 180.81 | -1.67% | 102,658 |
| Feb 23, 2026 | 189.00 | 193.27 | 183.20 | 183.89 | 183.89 | -3.24% | 154,795 |
| Feb 20, 2026 | 187.98 | 200.30 | 186.70 | 190.04 | 190.04 | 0.97% | 258,426 |
| Feb 19, 2026 | 185.95 | 189.49 | 180.00 | 188.21 | 188.21 | 0.25% | 154,896 |
| Feb 18, 2026 | 181.90 | 193.85 | 179.36 | 187.74 | 187.74 | 4.54% | 193,831 |
| Feb 17, 2026 | 186.49 | 188.65 | 177.78 | 179.59 | 179.59 | -3.67% | 184,794 |
| Feb 13, 2026 | 192.94 | 198.74 | 185.42 | 186.43 | 186.43 | -1.44% | 208,787 |
| Feb 12, 2026 | 189.72 | 196.71 | 187.01 | 189.16 | 189.16 | -0.69% | 130,340 |
| Feb 11, 2026 | 206.97 | 206.97 | 183.68 | 190.47 | 190.47 | -6.24% | 96,293 |
| Feb 10, 2026 | 203.94 | 206.34 | 195.74 | 203.14 | 203.14 | 0.84% | 90,892 |
| Feb 9, 2026 | 192.31 | 203.76 | 192.31 | 201.45 | 201.45 | 4.32% | 74,902 |
| Feb 6, 2026 | 191.19 | 199.07 | 188.51 | 193.10 | 193.10 | 4.38% | 88,585 |
| Feb 5, 2026 | 185.53 | 190.52 | 182.84 | 185.00 | 185.00 | -0.55% | 89,395 |
| Feb 4, 2026 | 197.72 | 199.66 | 176.66 | 186.02 | 186.02 | -5.78% | 136,096 |
| Feb 3, 2026 | 202.97 | 203.27 | 177.88 | 197.43 | 197.43 | -1.58% | 133,886 |
| Feb 2, 2026 | 203.69 | 213.72 | 199.81 | 200.59 | 200.59 | -1.65% | 235,081 |
| Jan 30, 2026 | 211.61 | 211.61 | 202.89 | 203.96 | 203.96 | -3.76% | 146,238 |
| Jan 29, 2026 | 204.61 | 211.98 | 198.00 | 211.92 | 211.92 | 4.71% | 144,685 |
| Jan 28, 2026 | 200.33 | 204.75 | 197.00 | 202.39 | 202.39 | 1.86% | 63,310 |
| Jan 27, 2026 | 194.20 | 199.12 | 193.31 | 198.69 | 198.69 | 4.60% | 44,562 |
| Jan 26, 2026 | 192.12 | 195.54 | 187.33 | 189.96 | 189.96 | -0.51% | 250,789 |
| Jan 23, 2026 | 202.15 | 205.64 | 190.29 | 190.93 | 190.93 | -6.50% | 178,934 |
| Jan 22, 2026 | 210.24 | 219.80 | 202.91 | 204.21 | 204.21 | -4.27% | 164,871 |
| Jan 21, 2026 | 216.73 | 220.00 | 212.36 | 213.32 | 213.32 | -0.59% | 211,227 |
| Jan 20, 2026 | 199.72 | 217.93 | 197.36 | 214.59 | 214.59 | 4.00% | 130,560 |
| Jan 16, 2026 | 225.01 | 225.01 | 198.50 | 206.34 | 206.34 | -8.85% | 116,488 |
| Jan 15, 2026 | 204.93 | 228.80 | 204.93 | 226.37 | 226.37 | 10.03% | 113,005 |
| Jan 14, 2026 | 218.61 | 220.00 | 205.14 | 205.74 | 205.74 | -7.36% | 134,254 |
| Jan 13, 2026 | 216.58 | 236.19 | 211.00 | 222.08 | 222.08 | 5.14% | 188,582 |
| Jan 12, 2026 | 208.13 | 216.01 | 205.17 | 211.22 | 211.22 | 0.96% | 149,725 |
| Jan 9, 2026 | 200.00 | 217.60 | 195.45 | 209.22 | 209.22 | 5.67% | 96,495 |
| Jan 8, 2026 | 208.52 | 210.99 | 182.50 | 198.00 | 198.00 | -5.24% | 171,822 |