Resolute Holdings Management, Inc. (RHLD)
NASDAQ: RHLD · Real-Time Price · USD
67.55
+3.58 (5.60%)
At close: Aug 28, 2025, 4:00 PM
67.49
-0.06 (-0.09%)
After-hours: Aug 28, 2025, 5:37 PM EDT
RHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 64.15 | 71.54 | 63.00 | 70.64 | - | 10.43% | 16,479 |
| Aug 27, 2025 | 68.05 | 69.30 | 63.15 | 63.97 | 63.97 | -6.64% | 40,447 |
| Aug 26, 2025 | 60.07 | 71.02 | 57.00 | 68.52 | 68.52 | 13.67% | 92,947 |
| Aug 25, 2025 | 61.79 | 63.68 | 59.81 | 60.28 | 60.28 | -3.29% | 66,493 |
| Aug 22, 2025 | 57.53 | 62.34 | 56.26 | 62.33 | 62.33 | 9.10% | 73,696 |
| Aug 21, 2025 | 56.65 | 57.47 | 56.56 | 57.13 | 57.13 | - | 83,727 |
| Aug 20, 2025 | 56.59 | 62.59 | 55.08 | 57.13 | 57.13 | 0.37% | 86,033 |
| Aug 19, 2025 | 56.01 | 59.73 | 56.01 | 56.92 | 56.92 | 0.98% | 64,951 |
| Aug 18, 2025 | 57.63 | 58.77 | 55.20 | 56.37 | 56.37 | -3.21% | 45,704 |
| Aug 15, 2025 | 60.00 | 60.58 | 57.45 | 58.24 | 58.24 | -1.12% | 107,543 |
| Aug 14, 2025 | 58.19 | 60.91 | 56.85 | 58.90 | 58.90 | 0.37% | 78,529 |
| Aug 13, 2025 | 59.53 | 59.54 | 57.69 | 58.68 | 58.68 | - | 80,995 |
| Aug 12, 2025 | 52.26 | 61.37 | 51.65 | 58.68 | 58.68 | 13.94% | 54,472 |
| Aug 11, 2025 | 49.80 | 52.28 | 48.83 | 51.50 | 51.50 | 5.45% | 49,382 |
| Aug 8, 2025 | 41.60 | 49.03 | 40.51 | 48.84 | 48.84 | 17.40% | 44,453 |
| Aug 7, 2025 | 41.94 | 42.43 | 40.21 | 41.60 | 41.60 | 0.60% | 47,408 |
| Aug 6, 2025 | 42.02 | 42.40 | 40.14 | 41.35 | 41.35 | 0.22% | 22,061 |
| Aug 5, 2025 | 39.52 | 41.27 | 39.41 | 41.26 | 41.26 | 4.46% | 17,043 |
| Aug 4, 2025 | 39.71 | 41.69 | 38.98 | 39.50 | 39.50 | -0.53% | 32,939 |
| Aug 1, 2025 | 40.06 | 42.26 | 38.70 | 39.71 | 39.71 | -2.02% | 40,137 |
| Jul 31, 2025 | 39.38 | 41.57 | 38.96 | 40.53 | 40.53 | 3.29% | 45,494 |
| Jul 30, 2025 | 42.04 | 42.79 | 38.88 | 39.24 | 39.24 | -6.55% | 38,488 |
| Jul 29, 2025 | 42.70 | 42.95 | 40.98 | 41.99 | 41.99 | -0.62% | 37,410 |
| Jul 28, 2025 | 43.80 | 43.96 | 42.05 | 42.25 | 42.25 | -2.49% | 24,783 |
| Jul 25, 2025 | 43.94 | 44.99 | 43.04 | 43.33 | 43.33 | 0.18% | 38,500 |
| Jul 24, 2025 | 43.09 | 43.97 | 42.01 | 43.25 | 43.25 | 0.58% | 32,662 |
| Jul 23, 2025 | 43.00 | 43.76 | 42.01 | 43.00 | 43.00 | 2.04% | 35,488 |
| Jul 22, 2025 | 40.41 | 42.94 | 40.27 | 42.14 | 42.14 | 3.54% | 76,270 |
| Jul 21, 2025 | 42.75 | 43.81 | 40.17 | 40.70 | 40.70 | -3.85% | 91,211 |
| Jul 18, 2025 | 44.91 | 45.74 | 41.74 | 42.33 | 42.33 | -4.30% | 129,034 |
| Jul 17, 2025 | 39.33 | 44.33 | 39.33 | 44.23 | 44.23 | 12.09% | 123,620 |
| Jul 16, 2025 | 35.96 | 39.50 | 35.66 | 39.46 | 39.46 | 11.09% | 58,337 |
| Jul 15, 2025 | 34.72 | 36.61 | 34.27 | 35.52 | 35.52 | 1.34% | 160,468 |
| Jul 14, 2025 | 37.22 | 38.04 | 34.18 | 35.05 | 35.05 | -5.83% | 214,794 |
| Jul 11, 2025 | 39.46 | 39.77 | 36.40 | 37.22 | 37.22 | -6.67% | 253,365 |
| Jul 10, 2025 | 38.25 | 40.05 | 37.90 | 39.88 | 39.88 | 3.29% | 161,107 |
| Jul 9, 2025 | 35.25 | 39.05 | 35.25 | 38.61 | 38.61 | 8.73% | 65,249 |
| Jul 8, 2025 | 35.71 | 37.45 | 34.72 | 35.51 | 35.51 | 0.03% | 150,261 |
| Jul 7, 2025 | 36.19 | 37.31 | 34.50 | 35.50 | 35.50 | -2.07% | 68,933 |
| Jul 3, 2025 | 35.50 | 37.78 | 34.67 | 36.25 | 36.25 | 5.47% | 25,233 |
| Jul 2, 2025 | 32.54 | 35.51 | 31.50 | 34.37 | 34.37 | 5.62% | 172,431 |
| Jul 1, 2025 | 33.13 | 35.59 | 31.88 | 32.54 | 32.54 | 2.10% | 117,236 |
| Jun 30, 2025 | 34.68 | 34.68 | 31.60 | 31.87 | 31.87 | -6.51% | 128,080 |
| Jun 27, 2025 | 32.20 | 35.79 | 31.77 | 34.09 | 34.09 | 5.54% | 468,827 |
| Jun 26, 2025 | 31.32 | 33.07 | 31.02 | 32.30 | 32.30 | 3.93% | 55,655 |
| Jun 25, 2025 | 32.04 | 32.57 | 28.96 | 31.08 | 31.08 | -5.27% | 56,939 |
| Jun 24, 2025 | 30.00 | 33.39 | 29.95 | 32.81 | 32.81 | 10.84% | 62,087 |
| Jun 23, 2025 | 31.76 | 32.22 | 28.92 | 29.60 | 29.60 | -5.19% | 58,768 |
| Jun 20, 2025 | 33.86 | 33.99 | 30.99 | 31.22 | 31.22 | -7.25% | 100,297 |
| Jun 18, 2025 | 31.57 | 36.09 | 30.91 | 33.66 | 33.66 | 7.64% | 40,549 |