Resolute Holdings Management, Inc. (RHLD)
NASDAQ: RHLD · Real-Time Price · USD
32.91
+0.61 (1.89%)
Jun 27, 2025, 10:47 AM - Market open
RHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 32.05 | 32.94 | 30.72 | 31.27 | 31.27 | -4.75% | 39,588 |
| Jun 16, 2025 | 34.89 | 35.63 | 32.50 | 32.83 | 32.83 | 0.09% | 33,705 |
| Jun 13, 2025 | 37.47 | 38.56 | 32.61 | 32.80 | 32.80 | -12.95% | 42,307 |
| Jun 12, 2025 | 39.83 | 40.42 | 36.61 | 37.68 | 37.68 | -5.40% | 46,242 |
| Jun 11, 2025 | 37.00 | 40.56 | 36.73 | 39.83 | 39.83 | 6.75% | 52,747 |
| Jun 10, 2025 | 38.24 | 39.16 | 37.10 | 37.31 | 37.31 | -2.86% | 27,169 |
| Jun 9, 2025 | 37.01 | 38.63 | 36.04 | 38.41 | 38.41 | 5.78% | 26,880 |
| Jun 6, 2025 | 36.40 | 37.55 | 36.31 | 36.31 | 36.31 | 1.59% | 16,561 |
| Jun 5, 2025 | 35.30 | 37.47 | 34.85 | 35.74 | 35.74 | 1.88% | 30,873 |
| Jun 4, 2025 | 34.83 | 35.38 | 34.08 | 35.08 | 35.08 | -0.06% | 28,513 |
| Jun 3, 2025 | 34.94 | 35.54 | 33.08 | 35.10 | 35.10 | 4.78% | 25,805 |
| Jun 2, 2025 | 34.20 | 35.36 | 33.49 | 33.50 | 33.50 | -2.59% | 33,687 |
| May 30, 2025 | 34.29 | 35.50 | 34.10 | 34.39 | 34.39 | 0.23% | 20,558 |
| May 29, 2025 | 33.68 | 35.47 | 32.87 | 34.31 | 34.31 | 1.15% | 26,397 |
| May 28, 2025 | 34.11 | 34.51 | 33.00 | 33.92 | 33.92 | -1.82% | 18,481 |
| May 27, 2025 | 35.02 | 36.24 | 34.21 | 34.55 | 34.55 | -2.35% | 42,426 |
| May 23, 2025 | 35.30 | 35.73 | 34.29 | 35.38 | 35.38 | -0.17% | 28,657 |
| May 22, 2025 | 34.35 | 35.47 | 32.57 | 35.44 | 35.44 | 2.34% | 22,673 |
| May 21, 2025 | 34.80 | 36.00 | 33.56 | 34.63 | 34.63 | -0.52% | 26,794 |
| May 20, 2025 | 33.40 | 35.93 | 33.10 | 34.81 | 34.81 | 3.54% | 27,030 |
| May 19, 2025 | 31.50 | 34.33 | 31.45 | 33.62 | 33.62 | 6.80% | 17,328 |
| May 16, 2025 | 29.72 | 32.30 | 29.19 | 31.48 | 31.48 | 6.21% | 27,414 |
| May 15, 2025 | 28.09 | 29.82 | 27.87 | 29.64 | 29.64 | 7.39% | 21,732 |
| May 14, 2025 | 29.43 | 29.43 | 27.34 | 27.60 | 27.60 | -7.26% | 32,788 |
| May 13, 2025 | 28.47 | 31.32 | 28.47 | 29.76 | 29.76 | 5.83% | 32,955 |
| May 12, 2025 | 29.48 | 29.82 | 27.91 | 28.12 | 28.12 | -2.90% | 23,008 |
| May 9, 2025 | 29.11 | 29.26 | 27.94 | 28.96 | 28.96 | 1.05% | 18,849 |
| May 8, 2025 | 28.06 | 29.01 | 27.29 | 28.66 | 28.66 | 3.09% | 30,317 |
| May 7, 2025 | 27.02 | 27.80 | 26.57 | 27.80 | 27.80 | 2.51% | 19,726 |
| May 6, 2025 | 25.78 | 27.12 | 25.55 | 27.12 | 27.12 | 4.03% | 32,712 |
| May 5, 2025 | 27.17 | 27.24 | 25.66 | 26.07 | 26.07 | -3.34% | 32,176 |
| May 2, 2025 | 26.99 | 27.37 | 26.37 | 26.97 | 26.97 | 2.98% | 38,138 |
| May 1, 2025 | 26.66 | 27.83 | 24.85 | 26.19 | 26.19 | -2.89% | 52,040 |
| Apr 30, 2025 | 26.08 | 28.56 | 25.95 | 26.97 | 26.97 | 1.97% | 88,414 |
| Apr 29, 2025 | 25.69 | 28.17 | 24.82 | 26.45 | 26.45 | 3.36% | 64,267 |
| Apr 28, 2025 | 25.65 | 26.11 | 25.34 | 25.59 | 25.59 | -0.08% | 69,415 |
| Apr 25, 2025 | 25.90 | 25.94 | 25.08 | 25.61 | 25.61 | -0.58% | 43,595 |
| Apr 24, 2025 | 26.07 | 26.39 | 25.55 | 25.76 | 25.76 | -0.31% | 128,501 |
| Apr 23, 2025 | 26.18 | 26.30 | 25.24 | 25.84 | 25.84 | -0.62% | 84,797 |
| Apr 22, 2025 | 24.95 | 26.44 | 24.88 | 26.00 | 26.00 | 4.38% | 102,407 |
| Apr 21, 2025 | 26.47 | 26.78 | 24.65 | 24.91 | 24.91 | -2.16% | 124,739 |
| Apr 17, 2025 | 27.00 | 27.00 | 25.03 | 25.46 | 25.46 | -3.23% | 141,029 |
| Apr 16, 2025 | 27.47 | 27.50 | 25.67 | 26.31 | 26.31 | -3.98% | 39,707 |
| Apr 15, 2025 | 25.93 | 28.43 | 25.25 | 27.40 | 27.40 | 4.42% | 81,318 |