Skip to main content
logo
Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
112.73
-1.58 (-1.38%)
At close: May 22, 2026, 4:00 PM EDT
114.09
+1.36 (1.21%)
After-hours: May 22, 2026, 7:00 PM EDT

RHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026116.13117.00110.49112.73112.73-1.38%120,456
May 21, 2026108.72114.37104.12114.31114.313.50%207,914
May 20, 2026107.89113.72107.00110.44110.443.01%187,539
May 19, 2026108.02110.91106.06107.21107.21-1.90%188,078
May 18, 2026107.27114.26104.90109.29109.296.31%189,145
May 15, 2026104.54108.69101.96102.80102.80-3.73%248,414
May 14, 2026107.47108.53103.31106.78106.780.76%175,049
May 13, 2026107.74109.72104.46105.97105.97-1.02%172,827
May 12, 2026108.62112.17104.73107.06107.06-2.67%197,028
May 11, 2026110.79116.45108.98110.00110.00-0.85%220,639
May 8, 2026108.00113.3797.88110.94110.942.80%341,641
May 7, 2026131.66131.66107.42107.92107.92-22.72%278,459
May 6, 2026142.93142.93136.90139.65139.65-0.25%130,642
May 5, 2026139.83140.72134.63140.00140.002.17%143,544
May 4, 2026136.47138.45133.10137.02137.02-0.98%111,650
May 1, 2026136.21141.03130.86138.38138.381.68%160,116
Apr 30, 2026133.43137.00131.28136.09136.092.54%187,123
Apr 29, 2026132.01133.27125.01132.72132.72-1.04%130,655
Apr 28, 2026139.09141.82134.11134.11134.11-3.62%164,979
Apr 27, 2026137.64139.76134.94139.14139.140.49%95,428
Apr 24, 2026142.92145.36137.42138.46138.46-3.30%175,580
Apr 23, 2026142.99144.20139.17143.18143.180.03%61,111
Apr 22, 2026141.85143.14137.77143.14143.142.14%84,046
Apr 21, 2026145.88157.73138.54140.14140.14-4.65%259,674
Apr 20, 2026147.31150.22143.63146.98146.98-0.50%140,289
Apr 17, 2026149.63152.11144.60147.72147.720.44%246,576
Apr 16, 2026150.00151.08144.75147.08147.08-2.09%205,818
Apr 15, 2026152.86154.56145.49150.22150.22-1.82%136,292
Apr 14, 2026162.81162.81149.71153.00153.00-4.30%175,128
Apr 13, 2026158.22160.26151.74159.88159.880.76%100,633
Apr 10, 2026164.74164.74155.29158.67158.67-2.24%165,237
Apr 9, 2026156.13165.01148.54162.31162.313.43%224,494
Apr 8, 2026155.26163.79154.96156.92156.926.58%241,491
Apr 7, 2026147.95148.82142.75147.23147.23-1.02%88,324
Apr 6, 2026155.03156.23138.37148.75148.75-3.66%137,074
Apr 2, 2026156.16163.46153.67154.40154.40-5.09%169,307
Apr 1, 2026165.68165.68160.02162.68162.680.23%116,673
Mar 31, 2026155.49165.08153.10162.30162.306.54%224,886
Mar 30, 2026150.31155.32147.90152.34152.340.33%322,886
Mar 27, 2026159.34161.81151.51151.84151.84-4.58%182,805
Mar 26, 2026161.92163.49155.04159.12159.12-3.17%271,233
Mar 25, 2026161.10164.57154.86164.33164.335.12%287,713
Mar 24, 2026154.18156.70143.14156.33156.33-0.78%294,174
Mar 23, 2026165.08168.12156.77157.56157.56-2.11%345,213
Mar 20, 2026161.91166.60154.44160.96160.96-1.96%285,280
Mar 19, 2026152.82173.11150.82164.17164.176.38%330,957
Mar 18, 2026140.00160.00130.97154.32154.325.96%287,202
Mar 17, 2026124.40145.68124.38145.64145.6417.06%245,188
Mar 16, 2026112.76124.90107.01124.42124.4212.00%203,392
Mar 13, 2026117.80119.2896.79111.09111.09-3.53%448,601