Resolute Holdings Management, Inc. (RHLD)
NASDAQ: RHLD · Real-Time Price · USD
42.33
-1.90 (-4.30%)
At close: Jul 18, 2025, 4:00 PM
42.33
0.00 (0.00%)
After-hours: Jul 18, 2025, 5:45 PM EDT
RHLD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 44.91 | 45.74 | 41.74 | 42.33 | 42.33 | -4.30% | 127,889 |
Jul 17, 2025 | 39.33 | 44.33 | 39.33 | 44.23 | 44.23 | 12.09% | 123,620 |
Jul 16, 2025 | 35.96 | 39.50 | 35.66 | 39.46 | 39.46 | 11.09% | 58,337 |
Jul 15, 2025 | 34.72 | 36.61 | 34.27 | 35.52 | 35.52 | 1.34% | 160,468 |
Jul 14, 2025 | 37.22 | 38.04 | 34.18 | 35.05 | 35.05 | -5.83% | 214,794 |
Jul 11, 2025 | 39.46 | 39.77 | 36.40 | 37.22 | 37.22 | -6.67% | 253,365 |
Jul 10, 2025 | 38.25 | 40.05 | 37.90 | 39.88 | 39.88 | 3.29% | 161,107 |
Jul 9, 2025 | 35.25 | 39.05 | 35.25 | 38.61 | 38.61 | 8.73% | 65,249 |
Jul 8, 2025 | 35.71 | 37.45 | 34.72 | 35.51 | 35.51 | 0.03% | 150,261 |
Jul 7, 2025 | 36.19 | 37.31 | 34.50 | 35.50 | 35.50 | -2.07% | 68,933 |
Jul 3, 2025 | 35.50 | 37.78 | 34.67 | 36.25 | 36.25 | 5.47% | 25,233 |
Jul 2, 2025 | 32.54 | 35.51 | 31.50 | 34.37 | 34.37 | 5.62% | 172,431 |
Jul 1, 2025 | 33.13 | 35.59 | 31.88 | 32.54 | 32.54 | 2.10% | 117,236 |
Jun 30, 2025 | 34.68 | 34.68 | 31.60 | 31.87 | 31.87 | -6.51% | 128,080 |
Jun 27, 2025 | 32.20 | 35.79 | 31.77 | 34.09 | 34.09 | 5.54% | 468,827 |
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 |