Skip to main content
logo
Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
136.45
-0.57 (-0.42%)
May 5, 2026, 1:35 PM EDT - Market open

RHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 2026136.47138.45133.10137.02137.02-0.98%111,650
May 1, 2026136.21141.03130.86138.38138.381.68%160,097
Apr 30, 2026133.43137.00131.28136.09136.092.54%187,121
Apr 29, 2026132.01133.27125.01132.72132.72-1.04%130,655
Apr 28, 2026139.09141.82134.11134.11134.11-3.62%164,978
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%233,426
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%186,966
Apr 15, 2026152.86154.56145.49150.22150.22-1.82%136,267
Apr 14, 2026162.81162.81149.71153.00153.00-4.30%174,603
Apr 13, 2026158.22160.26151.74159.88159.880.76%100,633
Apr 10, 2026164.74164.74155.29158.67158.67-2.24%165,236
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%88,297
Apr 6, 2026155.03156.23138.37148.75148.75-3.66%126,522
Apr 2, 2026156.16163.46153.67154.40154.40-5.09%169,304
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%182,497
Mar 26, 2026161.92163.49155.04159.12159.12-3.17%271,232
Mar 25, 2026161.10164.57154.86164.33164.335.12%287,665
Mar 24, 2026154.18156.70143.14156.33156.33-0.78%294,164
Mar 23, 2026165.08168.12156.77157.56157.56-2.11%345,213
Mar 20, 2026161.91166.60154.44160.96160.96-1.96%283,909
Mar 19, 2026152.82173.11150.82164.17164.176.38%330,957
Mar 18, 2026140.00160.00130.97154.32154.325.96%287,198
Mar 17, 2026124.40145.68124.38145.64145.6417.06%245,150
Mar 16, 2026112.76124.90107.01124.42124.4212.00%203,122
Mar 13, 2026117.80119.2896.79111.09111.09-3.53%448,600
Mar 12, 2026151.67152.41112.06115.15115.15-25.07%346,456
Mar 11, 2026167.60168.01148.40153.68153.68-9.22%257,838
Mar 10, 2026171.90174.56164.59169.29169.29-1.28%270,889
Mar 9, 2026159.16172.58158.97171.49171.495.03%465,814
Mar 6, 2026167.30174.83163.26163.27163.27-4.68%167,511
Mar 5, 2026177.07177.07159.80171.29171.29-4.66%183,025
Mar 4, 2026176.00181.17173.26179.66179.663.67%201,832
Mar 3, 2026174.58178.01168.43173.30173.30-3.34%532,121
Mar 2, 2026163.49183.40163.49179.28179.286.37%169,792
Feb 27, 2026184.93188.37163.00168.55168.55-10.53%248,101
Feb 26, 2026194.31196.68185.80188.38188.38-1.29%190,738
Feb 25, 2026184.91194.04182.13190.84190.845.55%268,593
Feb 24, 2026180.84189.61178.95180.81180.81-1.67%102,658
Feb 23, 2026189.00193.27183.20183.89183.89-3.24%154,795