Skip to main content
logo
Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
79.19
-8.80 (-10.00%)
At close: Oct 9, 2025, 4:00 PM EDT
80.00
+0.81 (1.02%)
After-hours: Oct 9, 2025, 7:55 PM EDT

RHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202588.1589.0178.6379.1979.19-10.00%87,681
Oct 8, 202580.4388.0680.1087.9987.9910.04%112,801
Oct 7, 202580.0082.0277.7379.9679.960.43%83,762
Oct 6, 202577.6980.0575.7379.6279.622.71%50,121
Oct 3, 202574.4579.8674.4577.5277.524.39%105,085
Oct 2, 202575.1075.6571.4274.2674.260.39%41,134
Oct 1, 202571.2875.0070.7573.9773.972.52%54,677
Sep 30, 202573.9174.5171.2772.1572.15-1.94%92,574
Sep 29, 202568.0075.5768.0073.5873.587.98%61,112
Sep 26, 202566.0569.1866.0568.1468.142.81%88,969
Sep 25, 202567.8669.3864.6166.2866.28-3.09%46,489
Sep 24, 202568.9570.6067.1568.3968.39-0.32%52,831
Sep 23, 202569.4073.7068.2168.6168.61-1.70%54,987
Sep 22, 202568.9671.0065.1269.8069.80-0.21%46,897
Sep 19, 202573.2473.5865.2769.9569.95-5.89%120,460
Sep 18, 202567.6476.1066.8374.3374.3311.09%143,264
Sep 17, 202568.0569.7166.7966.9166.91-1.68%50,173
Sep 16, 202566.5868.2965.9568.0568.051.95%46,987
Sep 15, 202569.3069.7963.7066.7566.75-3.18%103,705
Sep 12, 202569.3069.6267.3568.9468.940.03%60,029
Sep 11, 202569.2670.0066.2068.9268.92-0.14%98,155
Sep 10, 202568.1569.4266.5569.0269.020.85%28,639
Sep 9, 202568.7869.7865.0868.4468.44-0.32%60,384
Sep 8, 202567.0069.1465.5668.6668.663.68%45,733
Sep 5, 202569.0070.0162.5666.2266.22-3.41%67,340
Sep 4, 202565.0170.0264.9668.5668.565.64%24,463
Sep 3, 202566.7567.3964.0264.9064.90-3.64%95,092
Sep 2, 202565.8667.4764.8867.3567.351.91%42,210
Aug 29, 202567.9969.3965.8466.0966.09-2.07%30,221
Aug 28, 202564.1571.5463.0067.4967.495.50%42,132
Aug 27, 202568.0569.3063.1563.9763.97-6.64%40,447
Aug 26, 202560.0771.0257.0068.5268.5213.67%92,947
Aug 25, 202561.7963.6859.8160.2860.28-3.29%66,493
Aug 22, 202557.5362.3456.2662.3362.339.10%73,696
Aug 21, 202556.6557.4756.5657.1357.13-83,727
Aug 20, 202556.5962.5955.0857.1357.130.37%86,033
Aug 19, 202556.0159.7356.0156.9256.920.98%64,951
Aug 18, 202557.6358.7755.2056.3756.37-3.21%45,704
Aug 15, 202560.0060.5857.4558.2458.24-1.12%107,543
Aug 14, 202558.1960.9156.8558.9058.900.37%78,529
Aug 13, 202559.5359.5457.6958.6858.68-80,995
Aug 12, 202552.2661.3751.6558.6858.6813.94%54,472
Aug 11, 202549.8052.2848.8351.5051.505.45%49,382
Aug 8, 202541.6049.0340.5148.8448.8417.40%44,453
Aug 7, 202541.9442.4340.2141.6041.600.60%47,408
Aug 6, 202542.0242.4040.1441.3541.350.22%22,061
Aug 5, 202539.5241.2739.4141.2641.264.46%17,043
Aug 4, 202539.7141.6938.9839.5039.50-0.53%32,939
Aug 1, 202540.0642.2638.7039.7139.71-2.02%40,137
Jul 31, 202539.3841.5738.9640.5340.533.29%45,494