Skip to main content
logo
Resolute Holdings Management logo
Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
111.50
-7.16 (-6.03%)
Oct 14, 2026, 1:41 PM EDT - Market open

RHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2026116.11117.95111.93111.50111.50-6.03%83,675
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
Aug 24, 2026127.72129.49125.41128.68128.680.82%121,531
Aug 21, 2026125.31129.61122.61127.63127.632.42%219,851
Aug 20, 2026119.91126.70116.76124.61124.615.75%181,915
Aug 19, 2026126.88128.20117.46117.84117.84-7.10%311,764
Aug 18, 2026134.46134.75126.62126.84126.84-7.32%162,161
Aug 17, 2026134.07136.86131.92136.86136.862.55%255,566
Aug 14, 2026131.32135.89129.15133.46133.461.64%144,063
Aug 13, 2026130.23136.51129.71131.31131.312.22%162,799
Aug 12, 2026132.89138.25128.46128.46128.46-2.95%146,892
Aug 11, 2026131.09134.41129.66132.37132.370.57%203,467
Aug 10, 2026129.30133.13126.10131.62131.621.68%108,423
Aug 7, 2026130.52132.54127.74129.45129.450.67%101,726
Aug 6, 2026136.77137.83122.35128.59128.59-5.55%154,206
Aug 5, 2026134.03140.97130.48136.14136.140.31%137,018