Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
209.15
+3.16 (1.53%)
Dec 30, 2025, 10:58 AM EST - Market open
RHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 206.00 | 206.25 | 206.00 | 206.34 | - | 0.17% | 1,833 |
| Dec 29, 2025 | 216.63 | 216.63 | 198.14 | 205.99 | 205.99 | -5.24% | 53,741 |
| Dec 26, 2025 | 216.01 | 221.02 | 215.24 | 217.37 | 217.37 | -1.07% | 51,971 |
| Dec 24, 2025 | 215.06 | 220.67 | 213.88 | 219.72 | 219.72 | 2.50% | 58,187 |
| Dec 23, 2025 | 214.50 | 218.23 | 208.64 | 214.36 | 214.36 | -0.29% | 85,109 |
| Dec 22, 2025 | 217.44 | 217.75 | 206.38 | 214.99 | 214.99 | -1.20% | 101,111 |
| Dec 19, 2025 | 210.14 | 218.81 | 206.95 | 217.61 | 217.61 | 4.37% | 75,229 |
| Dec 18, 2025 | 206.25 | 216.50 | 204.70 | 208.50 | 208.50 | 1.40% | 81,433 |
| Dec 17, 2025 | 202.94 | 208.14 | 200.13 | 205.62 | 205.62 | 2.13% | 100,349 |
| Dec 16, 2025 | 196.82 | 206.04 | 186.31 | 201.34 | 201.34 | 2.00% | 69,504 |
| Dec 15, 2025 | 203.42 | 205.78 | 192.16 | 197.39 | 197.39 | -3.01% | 87,230 |
| Dec 12, 2025 | 211.85 | 211.85 | 197.25 | 203.52 | 203.52 | -1.71% | 69,843 |
| Dec 11, 2025 | 208.00 | 216.06 | 207.02 | 207.06 | 207.06 | -0.44% | 41,106 |
| Dec 10, 2025 | 208.91 | 214.26 | 202.39 | 207.98 | 207.98 | 0.47% | 64,627 |
| Dec 9, 2025 | 200.65 | 211.15 | 198.59 | 207.00 | 207.00 | 2.64% | 54,886 |
| Dec 8, 2025 | 194.36 | 206.73 | 194.36 | 201.68 | 201.68 | 2.86% | 77,323 |
| Dec 5, 2025 | 200.06 | 200.78 | 185.61 | 196.07 | 196.07 | -0.55% | 70,013 |
| Dec 4, 2025 | 193.82 | 198.15 | 189.01 | 197.15 | 197.15 | 2.86% | 52,815 |
| Dec 3, 2025 | 184.48 | 192.14 | 176.01 | 191.67 | 191.67 | 6.45% | 57,332 |
| Dec 2, 2025 | 177.00 | 182.97 | 174.47 | 180.06 | 180.06 | 0.83% | 64,133 |
| Dec 1, 2025 | 177.00 | 184.20 | 174.00 | 178.57 | 178.57 | 0.52% | 64,505 |
| Nov 28, 2025 | 185.12 | 185.12 | 175.65 | 177.64 | 177.64 | -3.98% | 34,888 |
| Nov 26, 2025 | 177.62 | 188.00 | 176.53 | 185.00 | 185.00 | 3.08% | 60,493 |
| Nov 25, 2025 | 177.26 | 188.00 | 169.83 | 179.48 | 179.48 | 0.40% | 74,827 |
| Nov 24, 2025 | 171.80 | 179.11 | 171.79 | 178.77 | 178.77 | 4.06% | 45,469 |
| Nov 21, 2025 | 167.56 | 177.39 | 167.56 | 171.80 | 171.80 | 4.13% | 49,976 |
| Nov 20, 2025 | 163.47 | 169.88 | 161.87 | 164.99 | 164.99 | 0.01% | 75,690 |
| Nov 19, 2025 | 164.73 | 171.01 | 164.64 | 164.97 | 164.97 | 0.26% | 32,952 |
| Nov 18, 2025 | 149.23 | 167.66 | 145.40 | 164.55 | 164.55 | 8.67% | 74,909 |
| Nov 17, 2025 | 163.20 | 173.77 | 148.55 | 151.42 | 151.42 | -8.62% | 94,487 |
| Nov 14, 2025 | 165.00 | 169.95 | 162.49 | 165.70 | 165.70 | -1.09% | 68,419 |
| Nov 13, 2025 | 162.10 | 182.52 | 156.15 | 167.52 | 167.52 | 4.97% | 95,450 |
| Nov 12, 2025 | 182.53 | 189.16 | 158.00 | 159.59 | 159.59 | -11.80% | 98,789 |
| Nov 11, 2025 | 176.89 | 191.46 | 172.41 | 180.95 | 180.95 | 3.54% | 94,985 |
| Nov 10, 2025 | 174.08 | 175.21 | 164.08 | 174.76 | 174.76 | 0.39% | 86,934 |
| Nov 7, 2025 | 165.75 | 175.48 | 160.01 | 174.08 | 174.08 | 3.15% | 85,657 |
| Nov 6, 2025 | 164.17 | 171.84 | 160.30 | 168.76 | 168.76 | 3.55% | 71,382 |
| Nov 5, 2025 | 147.11 | 164.51 | 147.11 | 162.98 | 162.98 | 10.39% | 61,100 |
| Nov 4, 2025 | 141.19 | 148.85 | 141.19 | 147.64 | 147.64 | 1.84% | 125,821 |
| Nov 3, 2025 | 132.01 | 148.57 | 118.77 | 144.97 | 144.97 | 96.81% | 282,057 |
| Oct 31, 2025 | 76.08 | 77.45 | 70.06 | 73.66 | 73.66 | -3.47% | 56,119 |
| Oct 30, 2025 | 72.79 | 76.32 | 71.31 | 76.31 | 76.31 | 4.86% | 78,762 |
| Oct 29, 2025 | 76.60 | 78.31 | 72.41 | 72.77 | 72.77 | -4.01% | 40,798 |
| Oct 28, 2025 | 75.56 | 78.10 | 73.47 | 75.81 | 75.81 | 0.73% | 75,495 |
| Oct 27, 2025 | 80.50 | 80.50 | 73.00 | 75.26 | 75.26 | -5.32% | 76,537 |
| Oct 24, 2025 | 79.95 | 80.89 | 79.43 | 79.49 | 79.49 | 1.04% | 32,022 |
| Oct 23, 2025 | 78.86 | 79.97 | 77.78 | 78.67 | 78.67 | 1.05% | 26,729 |
| Oct 22, 2025 | 78.35 | 78.48 | 72.32 | 77.85 | 77.85 | -2.46% | 27,088 |
| Oct 21, 2025 | 78.50 | 81.71 | 77.69 | 79.81 | 79.81 | 0.52% | 27,212 |
| Oct 20, 2025 | 81.51 | 82.69 | 77.73 | 79.40 | 79.40 | -0.54% | 57,566 |