Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
73.00
+0.23 (0.32%)
Oct 30, 2025, 4:02 AM EDT - Market open
RHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 76.60 | 78.31 | 72.41 | 72.77 | 72.77 | -4.01% | 40,544 |
| 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 |
| Oct 17, 2025 | 78.14 | 80.15 | 76.60 | 79.83 | 79.83 | 0.48% | 82,525 |
| Oct 16, 2025 | 83.90 | 83.90 | 78.31 | 79.45 | 79.45 | -3.58% | 57,205 |
| Oct 15, 2025 | 84.50 | 90.00 | 80.71 | 82.40 | 82.40 | -1.96% | 51,398 |
| Oct 14, 2025 | 72.64 | 84.14 | 71.58 | 84.05 | 84.05 | 13.83% | 91,966 |
| Oct 13, 2025 | 75.88 | 76.78 | 72.75 | 73.84 | 73.84 | 0.57% | 55,318 |
| Oct 10, 2025 | 78.84 | 80.34 | 73.19 | 73.42 | 73.42 | -7.29% | 74,848 |
| Oct 9, 2025 | 88.15 | 89.01 | 78.63 | 79.19 | 79.19 | -10.00% | 87,681 |
| Oct 8, 2025 | 80.43 | 88.06 | 80.10 | 87.99 | 87.99 | 10.04% | 112,801 |
| Oct 7, 2025 | 80.00 | 82.02 | 77.73 | 79.96 | 79.96 | 0.43% | 83,762 |
| Oct 6, 2025 | 77.69 | 80.05 | 75.73 | 79.62 | 79.62 | 2.71% | 50,121 |
| Oct 3, 2025 | 74.45 | 79.86 | 74.45 | 77.52 | 77.52 | 4.39% | 105,085 |
| Oct 2, 2025 | 75.10 | 75.65 | 71.42 | 74.26 | 74.26 | 0.39% | 41,134 |
| Oct 1, 2025 | 71.28 | 75.00 | 70.75 | 73.97 | 73.97 | 2.52% | 54,677 |
| Sep 30, 2025 | 73.91 | 74.51 | 71.27 | 72.15 | 72.15 | -1.94% | 92,574 |
| Sep 29, 2025 | 68.00 | 75.57 | 68.00 | 73.58 | 73.58 | 7.98% | 61,112 |
| Sep 26, 2025 | 66.05 | 69.18 | 66.05 | 68.14 | 68.14 | 2.81% | 88,969 |
| Sep 25, 2025 | 67.86 | 69.38 | 64.61 | 66.28 | 66.28 | -3.09% | 46,489 |
| Sep 24, 2025 | 68.95 | 70.60 | 67.15 | 68.39 | 68.39 | -0.32% | 52,831 |
| Sep 23, 2025 | 69.40 | 73.70 | 68.21 | 68.61 | 68.61 | -1.70% | 54,987 |
| Sep 22, 2025 | 68.96 | 71.00 | 65.12 | 69.80 | 69.80 | -0.21% | 46,897 |
| Sep 19, 2025 | 73.24 | 73.58 | 65.27 | 69.95 | 69.95 | -5.89% | 120,460 |
| Sep 18, 2025 | 67.64 | 76.10 | 66.83 | 74.33 | 74.33 | 11.09% | 143,264 |
| Sep 17, 2025 | 68.05 | 69.71 | 66.79 | 66.91 | 66.91 | -1.68% | 50,173 |
| Sep 16, 2025 | 66.58 | 68.29 | 65.95 | 68.05 | 68.05 | 1.95% | 46,987 |
| Sep 15, 2025 | 69.30 | 69.79 | 63.70 | 66.75 | 66.75 | -3.18% | 103,705 |
| Sep 12, 2025 | 69.30 | 69.62 | 67.35 | 68.94 | 68.94 | 0.03% | 60,029 |
| Sep 11, 2025 | 69.26 | 70.00 | 66.20 | 68.92 | 68.92 | -0.14% | 98,155 |
| Sep 10, 2025 | 68.15 | 69.42 | 66.55 | 69.02 | 69.02 | 0.85% | 28,639 |
| Sep 9, 2025 | 68.78 | 69.78 | 65.08 | 68.44 | 68.44 | -0.32% | 60,384 |
| Sep 8, 2025 | 67.00 | 69.14 | 65.56 | 68.66 | 68.66 | 3.68% | 45,733 |
| Sep 5, 2025 | 69.00 | 70.01 | 62.56 | 66.22 | 66.22 | -3.41% | 67,340 |
| Sep 4, 2025 | 65.01 | 70.02 | 64.96 | 68.56 | 68.56 | 5.64% | 24,463 |
| Sep 3, 2025 | 66.75 | 67.39 | 64.02 | 64.90 | 64.90 | -3.64% | 95,092 |
| Sep 2, 2025 | 65.86 | 67.47 | 64.88 | 67.35 | 67.35 | 1.91% | 42,210 |
| Aug 29, 2025 | 67.99 | 69.39 | 65.84 | 66.09 | 66.09 | -2.07% | 30,221 |
| Aug 28, 2025 | 64.15 | 71.54 | 63.00 | 67.49 | 67.49 | 5.50% | 42,132 |
| 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 |