Skip to main content
logo
Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
120.20
+1.25 (1.05%)
At close: Nov 3, 2026, 4:00 PM EST
121.97
+1.77 (1.47%)
After-hours: Nov 3, 2026, 7:53 PM EST

RHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026118.36121.49117.35120.20120.201.05%125,983
Nov 2, 2026124.90127.93118.67118.95118.95-1.50%123,695
Oct 30, 2026122.72125.12119.77120.76120.76-3.44%83,167
Oct 29, 2026126.28129.13123.38125.06125.060.32%63,631
Oct 28, 2026119.15125.72118.55124.66124.664.62%180,100
Oct 27, 2026121.30121.30117.47119.15119.15-0.40%138,429
Oct 26, 2026120.62123.25118.74119.63119.630.09%142,115
Oct 23, 2026116.49120.08114.30119.52119.520.60%145,247
Oct 22, 2026113.51118.96113.51118.81118.813.10%156,691
Oct 21, 2026114.07116.21111.49115.24115.242.82%72,958
Oct 20, 2026109.66115.47109.66112.08112.081.84%124,995
Oct 19, 2026113.64115.75109.59110.05110.05-3.18%127,741
Oct 16, 2026117.44120.06113.13113.67113.67-3.56%70,541
Oct 15, 2026115.20118.88112.54117.86117.864.31%91,075
Oct 14, 2026116.11117.95110.56112.99112.99-4.78%145,320
Oct 13, 2026119.74119.84117.15118.66118.66-0.10%107,112
Oct 12, 2026117.44120.04116.13118.78118.780.52%122,102
Oct 9, 2026116.20120.10115.05118.17118.171.70%85,307
Oct 8, 2026114.90116.24112.02116.19116.191.03%117,292
Oct 7, 2026112.84116.79112.84115.00115.00-0.55%97,433
Oct 6, 2026116.50117.81114.26115.64115.640.01%97,504
Oct 5, 2026116.06118.18113.99115.63115.63-0.24%131,678
Oct 2, 2026120.57120.57115.64115.91115.91-1.77%163,739
Oct 1, 2026120.02122.55117.07118.00118.00-0.21%109,144
Sep 30, 2026119.64121.02116.05118.25118.25-1.60%143,230
Sep 29, 2026126.51127.97119.23120.17120.17-3.26%89,716
Sep 28, 2026124.37126.49121.70124.22124.22-0.93%84,202
Sep 25, 2026129.41129.89124.69125.38125.38-1.66%81,306
Sep 24, 2026126.88127.54121.78127.50127.501.52%102,613
Sep 23, 2026121.68125.72120.17125.59125.591.22%111,033
Sep 22, 2026120.38124.21120.20124.08124.084.76%90,094
Sep 21, 2026118.25120.13116.28118.44118.440.16%151,532
Sep 18, 2026119.58122.43117.74118.25118.250.27%191,753
Sep 17, 2026122.34125.55116.05117.93117.93-1.62%177,318
Sep 16, 2026123.09124.64118.53119.87119.87-2.89%134,451
Sep 15, 2026124.57127.76121.95123.44123.44-3.09%107,401
Sep 14, 2026128.91131.53126.69127.38127.38-2.12%74,256
Sep 11, 2026132.36134.58130.13130.14130.141.43%134,749
Sep 10, 2026134.04134.04125.94128.31128.31-4.98%135,667
Sep 9, 2026134.48137.67133.03135.04135.04-0.94%98,820
Sep 8, 2026135.47141.07135.47136.32136.32-0.20%88,868
Sep 4, 2026140.50140.50135.08136.59136.59-1.39%142,076
Sep 3, 2026135.04140.65133.21138.51138.515.09%135,411
Sep 2, 2026133.04134.01128.93131.80131.800.78%172,989
Sep 1, 2026133.70135.00130.09130.78130.78-3.50%175,039
Aug 31, 2026133.41138.70132.67135.52135.52-0.02%162,741
Aug 28, 2026134.72138.15131.17135.55135.551.36%132,116
Aug 27, 2026137.04142.67133.73133.73133.73-2.56%181,967
Aug 26, 2026142.47142.47132.91137.25137.25-5.11%286,238
Aug 25, 2026132.71147.90130.52144.64144.6412.40%251,534