Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202536.4037.2236.4036.79-2.94%3,861
Jun 5, 202535.3037.4734.8535.7435.741.88%30,873
Jun 4, 202534.8335.3834.0835.0835.08-0.06%28,513
Jun 3, 202534.9435.5433.0835.1035.104.78%25,805
Jun 2, 202534.2035.3633.4933.5033.50-2.59%33,687
May 30, 202534.2935.5034.1034.3934.390.23%20,558
May 29, 202533.6835.4732.8734.3134.311.15%26,397
May 28, 202534.1134.5133.0033.9233.92-1.82%18,481
May 27, 202535.0236.2434.2134.5534.55-2.35%42,426
May 23, 202535.3035.7334.2935.3835.38-0.17%28,657
May 22, 202534.3535.4732.5735.4435.442.34%22,673
May 21, 202534.8036.0033.5634.6334.63-0.52%26,794
May 20, 202533.4035.9333.1034.8134.813.54%27,030
May 19, 202531.5034.3331.4533.6233.626.80%17,328
May 16, 202529.7232.3029.1931.4831.486.21%27,414
May 15, 202528.0929.8227.8729.6429.647.39%21,732
May 14, 202529.4329.4327.3427.6027.60-7.26%32,788
May 13, 202528.4731.3228.4729.7629.765.83%32,955
May 12, 202529.4829.8227.9128.1228.12-2.90%23,008
May 9, 202529.1129.2627.9428.9628.961.05%18,849
May 8, 202528.0629.0127.2928.6628.663.09%30,317
May 7, 202527.0227.8026.5727.8027.802.51%19,726
May 6, 202525.7827.1225.5527.1227.124.03%32,712
May 5, 202527.1727.2425.6626.0726.07-3.34%32,176
May 2, 202526.9927.3726.3726.9726.972.98%38,138
May 1, 202526.6627.8324.8526.1926.19-2.89%52,040
Apr 30, 202526.0828.5625.9526.9726.971.97%88,414
Apr 29, 202525.6928.1724.8226.4526.453.36%64,267
Apr 28, 202525.6526.1125.3425.5925.59-0.08%69,415
Apr 25, 202525.9025.9425.0825.6125.61-0.58%43,595
Apr 24, 202526.0726.3925.5525.7625.76-0.31%128,501
Apr 23, 202526.1826.3025.2425.8425.84-0.62%84,797
Apr 22, 202524.9526.4424.8826.0026.004.38%102,407
Apr 21, 202526.4726.7824.6524.9124.91-2.16%124,739
Apr 17, 202527.0027.0025.0325.4625.46-3.23%141,029
Apr 16, 202527.4727.5025.6726.3126.31-3.98%39,707
Apr 15, 202525.9328.4325.2527.4027.404.42%81,318
Apr 14, 202526.3426.3624.2226.2426.24-0.34%105,275
Apr 11, 202527.2328.8226.2726.3326.33-5.69%70,243
Apr 10, 202526.4628.6426.4627.9227.923.56%102,659
Apr 9, 202526.5028.0026.2526.9626.96-1.35%54,309
Apr 8, 202528.3831.1726.7227.3327.33-2.53%76,365
Apr 7, 202527.7129.0325.2028.0428.04-1.20%85,785
Apr 4, 202529.3130.1328.0028.3828.38-7.56%203,699
Apr 3, 202527.2431.6927.2430.7030.708.17%52,468
Apr 2, 202529.0130.5727.6028.3828.38-5.31%124,518
Apr 1, 202531.1731.2428.6229.9729.97-4.37%110,478
Mar 31, 202531.8232.0030.7331.3431.34-1.97%143,420
Mar 28, 202532.0333.2431.7731.9731.97-1.17%39,386
Mar 27, 202532.8833.8631.1332.3532.35-2.32%76,458