Skip to main content
logo
Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
138.51
+6.71 (5.09%)
At close: Sep 3, 2026, 4:00 PM EDT
138.51
0.00 (0.00%)
After-hours: Sep 3, 2026, 4:10 PM EDT

RHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2026134.27139.54134.27137.23-4.12%133,860
Sep 2, 2026133.04134.01128.93131.80131.800.78%167,561
Sep 1, 2026133.70135.00130.09130.78130.78-3.50%170,819
Aug 31, 2026133.41138.70132.67135.52135.52-0.02%160,810
Aug 28, 2026134.72138.15131.17135.55135.551.36%132,114
Aug 27, 2026137.04142.67133.73133.73133.73-2.56%181,958
Aug 26, 2026142.47142.47132.91137.25137.25-5.11%286,236
Aug 25, 2026132.71147.90130.52144.64144.6412.40%251,532
Aug 24, 2026127.72129.49125.41128.68128.680.82%121,430
Aug 21, 2026125.31129.61122.61127.63127.632.42%219,850
Aug 20, 2026119.91126.70116.76124.61124.615.75%181,915
Aug 19, 2026126.88128.20117.46117.84117.84-7.10%311,759
Aug 18, 2026134.46134.75126.62126.84126.84-7.32%159,273
Aug 17, 2026134.07136.86131.92136.86136.862.55%255,563
Aug 14, 2026131.32135.89129.15133.46133.461.64%144,061
Aug 13, 2026130.23136.51129.71131.31131.312.22%162,798
Aug 12, 2026132.89138.25128.46128.46128.46-2.95%146,891
Aug 11, 2026131.09134.41129.66132.37132.370.57%203,466
Aug 10, 2026129.30133.13126.10131.62131.621.68%108,420
Aug 7, 2026130.52132.54127.74129.45129.450.67%101,726
Aug 6, 2026136.77137.83122.35128.59128.59-5.55%154,134
Aug 5, 2026134.03140.97130.48136.14136.140.31%137,018
Aug 4, 2026140.31143.15133.80135.72135.721.50%175,817
Aug 3, 2026123.77135.11122.65133.72133.728.05%139,826
Jul 31, 2026128.62130.08121.11123.76123.76-2.34%136,083
Jul 30, 2026129.46134.74126.70126.72126.72-0.17%231,435
Jul 29, 2026132.64134.58122.76126.93126.93-4.64%195,967
Jul 28, 2026130.43134.04128.28133.11133.113.38%181,761
Jul 27, 2026133.66139.97124.32128.76128.76-2.22%135,961
Jul 24, 2026132.74134.12130.33131.68131.680.01%107,653
Jul 23, 2026124.52131.72123.61131.67131.673.87%132,348
Jul 22, 2026127.43130.27125.03126.76126.76-2.18%95,690
Jul 21, 2026135.39136.29127.93129.58129.58-2.91%141,499
Jul 20, 2026134.36136.43132.60133.46133.460.14%131,116
Jul 17, 2026130.25135.46125.00133.27133.27-0.94%112,926
Jul 16, 2026136.89137.99131.98134.54134.54-0.95%136,513
Jul 15, 2026133.99140.30133.32135.83135.83-0.04%158,825
Jul 14, 2026132.55137.55128.38135.89135.893.82%90,689
Jul 13, 2026140.57141.68127.59130.89130.89-7.80%153,573
Jul 10, 2026147.44148.06132.77141.97141.97-5.16%105,185
Jul 9, 2026138.73151.64137.61149.69149.696.35%142,384
Jul 8, 2026139.21143.06136.31140.75140.75-1.14%122,839
Jul 7, 2026156.97156.97135.69142.37142.37-9.12%159,052
Jul 6, 2026150.13157.41147.35156.65156.655.60%118,886
Jul 2, 2026145.67153.15142.86148.34148.343.26%167,097
Jul 1, 2026145.01150.03139.56143.66143.66-0.60%283,293
Jun 30, 2026134.36146.15127.59144.53144.534.08%253,089
Jun 29, 2026135.97138.87124.55138.87138.873.67%145,407
Jun 26, 2026123.96134.78123.17133.96133.967.12%215,178
Jun 25, 2026122.27125.07120.42125.06125.062.17%163,608