Resolute Holdings Management, Inc. (RHLD)
NASDAQ: RHLD · Real-Time Price · USD
26.79
+0.60 (2.29%)
May 2, 2025, 4:00 PM EDT - Market closed
RHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 33.05 | 33.69 | 32.21 | 33.12 | 33.12 | 1.32% | 36,991 |
| Mar 25, 2025 | 34.04 | 34.53 | 32.23 | 32.69 | 32.69 | -5.11% | 56,941 |
| Mar 24, 2025 | 34.97 | 36.16 | 34.13 | 34.45 | 34.45 | -2.66% | 52,274 |
| Mar 21, 2025 | 34.97 | 36.34 | 34.51 | 35.39 | 35.39 | 0.45% | 67,603 |
| Mar 20, 2025 | 34.52 | 36.59 | 34.52 | 35.23 | 35.23 | - | 47,180 |
| Mar 19, 2025 | 36.76 | 38.31 | 34.81 | 35.23 | 35.23 | -2.36% | 84,170 |
| Mar 18, 2025 | 43.23 | 44.36 | 36.04 | 36.08 | 36.08 | -18.35% | 105,836 |
| Mar 17, 2025 | 31.50 | 46.62 | 31.50 | 44.19 | 44.19 | 37.79% | 137,725 |
| Mar 14, 2025 | 32.69 | 33.86 | 31.59 | 32.07 | 32.07 | 0.63% | 222,507 |
| Mar 13, 2025 | 31.01 | 34.00 | 31.01 | 31.87 | 31.87 | -1.02% | 70,705 |
| Mar 12, 2025 | 33.51 | 35.01 | 31.52 | 32.20 | 32.20 | -2.13% | 68,164 |
| Mar 11, 2025 | 32.75 | 36.81 | 30.77 | 32.90 | 32.90 | -0.75% | 119,451 |
| Mar 10, 2025 | 38.86 | 40.50 | 32.38 | 33.15 | 33.15 | -17.41% | 125,679 |
| Mar 7, 2025 | 40.38 | 41.20 | 39.79 | 40.14 | 40.14 | 0.32% | 176,285 |
| Mar 6, 2025 | 39.46 | 41.98 | 39.21 | 40.01 | 40.01 | -4.96% | 242,746 |
| Mar 5, 2025 | 44.45 | 44.45 | 40.70 | 42.10 | 42.10 | -4.01% | 185,216 |
| Mar 4, 2025 | 48.11 | 49.48 | 43.67 | 43.86 | 43.86 | -13.13% | 346,290 |
| Mar 3, 2025 | 41.77 | 54.05 | 41.50 | 50.49 | 50.49 | 7.84% | 328,718 |