Resolute Holdings Management, Inc. (RHLD)
NASDAQ: RHLD · Real-Time Price · USD
36.83
+1.09 (3.05%)
At close: Jun 6, 2025, 4:00 PM
36.31
-0.52 (-1.41%)
After-hours: Jun 6, 2025, 4:00 PM EDT
RHLD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 36.40 | 37.22 | 36.40 | 36.79 | - | 2.94% | 3,861 |
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 |
Apr 14, 2025 | 26.34 | 26.36 | 24.22 | 26.24 | 26.24 | -0.34% | 105,275 |
Apr 11, 2025 | 27.23 | 28.82 | 26.27 | 26.33 | 26.33 | -5.69% | 70,243 |
Apr 10, 2025 | 26.46 | 28.64 | 26.46 | 27.92 | 27.92 | 3.56% | 102,659 |
Apr 9, 2025 | 26.50 | 28.00 | 26.25 | 26.96 | 26.96 | -1.35% | 54,309 |
Apr 8, 2025 | 28.38 | 31.17 | 26.72 | 27.33 | 27.33 | -2.53% | 76,365 |
Apr 7, 2025 | 27.71 | 29.03 | 25.20 | 28.04 | 28.04 | -1.20% | 85,785 |
Apr 4, 2025 | 29.31 | 30.13 | 28.00 | 28.38 | 28.38 | -7.56% | 203,699 |
Apr 3, 2025 | 27.24 | 31.69 | 27.24 | 30.70 | 30.70 | 8.17% | 52,468 |
Apr 2, 2025 | 29.01 | 30.57 | 27.60 | 28.38 | 28.38 | -5.31% | 124,518 |
Apr 1, 2025 | 31.17 | 31.24 | 28.62 | 29.97 | 29.97 | -4.37% | 110,478 |
Mar 31, 2025 | 31.82 | 32.00 | 30.73 | 31.34 | 31.34 | -1.97% | 143,420 |
Mar 28, 2025 | 32.03 | 33.24 | 31.77 | 31.97 | 31.97 | -1.17% | 39,386 |
Mar 27, 2025 | 32.88 | 33.86 | 31.13 | 32.35 | 32.35 | -2.32% | 76,458 |