Skip to main content
logo
Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
158.67
-3.64 (-2.24%)
At close: Apr 10, 2026, 4:00 PM EDT
159.97
+1.30 (0.82%)
After-hours: Apr 10, 2026, 7:54 PM EDT

RHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 2026164.74164.74155.29158.67158.67-2.24%165,236
Apr 9, 2026156.13165.01148.54162.31162.313.43%224,494
Apr 8, 2026155.26163.79154.96156.92156.926.58%241,491
Apr 7, 2026147.95148.82142.75147.23147.23-1.02%88,297
Apr 6, 2026155.03156.23138.37148.75148.75-3.66%126,522
Apr 2, 2026156.16163.46153.67154.40154.40-5.09%169,304
Apr 1, 2026165.68165.68160.02162.68162.680.23%116,673
Mar 31, 2026155.49165.08153.10162.30162.306.54%224,886
Mar 30, 2026150.31155.32147.90152.34152.340.33%322,886
Mar 27, 2026159.34161.81151.51151.84151.84-4.58%182,497
Mar 26, 2026161.92163.49155.04159.12159.12-3.17%271,232
Mar 25, 2026161.10164.57154.86164.33164.335.12%287,665
Mar 24, 2026154.18156.70143.14156.33156.33-0.78%294,164
Mar 23, 2026165.08168.12156.77157.56157.56-2.11%345,213
Mar 20, 2026161.91166.60154.44160.96160.96-1.96%283,909
Mar 19, 2026152.82173.11150.82164.17164.176.38%330,957
Mar 18, 2026140.00160.00130.97154.32154.325.96%287,198
Mar 17, 2026124.40145.68124.38145.64145.6417.06%245,150
Mar 16, 2026112.76124.90107.01124.42124.4212.00%203,122
Mar 13, 2026117.80119.2896.79111.09111.09-3.53%448,600
Mar 12, 2026151.67152.41112.06115.15115.15-25.07%346,456
Mar 11, 2026167.60168.01148.40153.68153.68-9.22%257,838
Mar 10, 2026171.90174.56164.59169.29169.29-1.28%270,889
Mar 9, 2026159.16172.58158.97171.49171.495.03%465,814
Mar 6, 2026167.30174.83163.26163.27163.27-4.68%167,511
Mar 5, 2026177.07177.07159.80171.29171.29-4.66%183,025
Mar 4, 2026176.00181.17173.26179.66179.663.67%201,832
Mar 3, 2026174.58178.01168.43173.30173.30-3.34%532,121
Mar 2, 2026163.49183.40163.49179.28179.286.37%169,792
Feb 27, 2026184.93188.37163.00168.55168.55-10.53%248,101
Feb 26, 2026194.31196.68185.80188.38188.38-1.29%190,738
Feb 25, 2026184.91194.04182.13190.84190.845.55%268,593
Feb 24, 2026180.84189.61178.95180.81180.81-1.67%102,658
Feb 23, 2026189.00193.27183.20183.89183.89-3.24%154,795
Feb 20, 2026187.98200.30186.70190.04190.040.97%258,426
Feb 19, 2026185.95189.49180.00188.21188.210.25%154,896
Feb 18, 2026181.90193.85179.36187.74187.744.54%193,831
Feb 17, 2026186.49188.65177.78179.59179.59-3.67%184,794
Feb 13, 2026192.94198.74185.42186.43186.43-1.44%208,787
Feb 12, 2026189.72196.71187.01189.16189.16-0.69%130,340
Feb 11, 2026206.97206.97183.68190.47190.47-6.24%96,293
Feb 10, 2026203.94206.34195.74203.14203.140.84%90,892
Feb 9, 2026192.31203.76192.31201.45201.454.32%74,902
Feb 6, 2026191.19199.07188.51193.10193.104.38%88,585
Feb 5, 2026185.53190.52182.84185.00185.00-0.55%89,395
Feb 4, 2026197.72199.66176.66186.02186.02-5.78%136,096
Feb 3, 2026202.97203.27177.88197.43197.43-1.58%133,886
Feb 2, 2026203.69213.72199.81200.59200.59-1.65%235,081
Jan 30, 2026211.61211.61202.89203.96203.96-3.76%146,238
Jan 29, 2026204.61211.98198.00211.92211.924.71%144,685