Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
163.05
-0.22 (-0.13%)
Mar 9, 2026, 1:19 PM EDT - Market open
RHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 167.30 | 174.83 | 163.26 | 163.27 | 163.27 | -4.68% | 167,511 |
| Mar 5, 2026 | 177.07 | 177.07 | 159.80 | 171.29 | 171.29 | -4.66% | 183,025 |
| Mar 4, 2026 | 176.00 | 181.17 | 173.26 | 179.66 | 179.66 | 3.67% | 201,832 |
| Mar 3, 2026 | 174.58 | 178.01 | 168.43 | 173.30 | 173.30 | -3.34% | 532,121 |
| Mar 2, 2026 | 163.49 | 183.40 | 163.49 | 179.28 | 179.28 | 6.37% | 169,792 |
| Feb 27, 2026 | 184.93 | 188.37 | 163.00 | 168.55 | 168.55 | -10.53% | 248,101 |
| Feb 26, 2026 | 194.31 | 196.68 | 185.80 | 188.38 | 188.38 | -1.29% | 190,738 |
| Feb 25, 2026 | 184.91 | 194.04 | 182.13 | 190.84 | 190.84 | 5.55% | 268,593 |
| Feb 24, 2026 | 180.84 | 189.61 | 178.95 | 180.81 | 180.81 | -1.67% | 102,658 |
| Feb 23, 2026 | 189.00 | 193.27 | 183.20 | 183.89 | 183.89 | -3.24% | 154,795 |
| Feb 20, 2026 | 187.98 | 200.30 | 186.70 | 190.04 | 190.04 | 0.97% | 258,426 |
| Feb 19, 2026 | 185.95 | 189.49 | 180.00 | 188.21 | 188.21 | 0.25% | 154,896 |
| Feb 18, 2026 | 181.90 | 193.85 | 179.36 | 187.74 | 187.74 | 4.54% | 193,831 |
| Feb 17, 2026 | 186.49 | 188.65 | 177.78 | 179.59 | 179.59 | -3.67% | 184,794 |
| Feb 13, 2026 | 192.94 | 198.74 | 185.42 | 186.43 | 186.43 | -1.44% | 208,787 |
| Feb 12, 2026 | 189.72 | 196.71 | 187.01 | 189.16 | 189.16 | -0.69% | 130,340 |
| Feb 11, 2026 | 206.97 | 206.97 | 183.68 | 190.47 | 190.47 | -6.24% | 96,293 |
| Feb 10, 2026 | 203.94 | 206.34 | 195.74 | 203.14 | 203.14 | 0.84% | 90,892 |
| Feb 9, 2026 | 192.31 | 203.76 | 192.31 | 201.45 | 201.45 | 4.32% | 74,902 |
| Feb 6, 2026 | 191.19 | 199.07 | 188.51 | 193.10 | 193.10 | 4.38% | 88,585 |
| Feb 5, 2026 | 185.53 | 190.52 | 182.84 | 185.00 | 185.00 | -0.55% | 89,395 |
| Feb 4, 2026 | 197.72 | 199.66 | 176.66 | 186.02 | 186.02 | -5.78% | 136,096 |
| Feb 3, 2026 | 202.97 | 203.27 | 177.88 | 197.43 | 197.43 | -1.58% | 133,886 |
| Feb 2, 2026 | 203.69 | 213.72 | 199.81 | 200.59 | 200.59 | -1.65% | 235,081 |
| Jan 30, 2026 | 211.61 | 211.61 | 202.89 | 203.96 | 203.96 | -3.76% | 146,238 |
| Jan 29, 2026 | 204.61 | 211.98 | 198.00 | 211.92 | 211.92 | 4.71% | 144,685 |
| Jan 28, 2026 | 200.33 | 204.75 | 197.00 | 202.39 | 202.39 | 1.86% | 63,310 |
| Jan 27, 2026 | 194.20 | 199.12 | 193.31 | 198.69 | 198.69 | 4.60% | 44,562 |
| Jan 26, 2026 | 192.12 | 195.54 | 187.33 | 189.96 | 189.96 | -0.51% | 250,789 |
| Jan 23, 2026 | 202.15 | 205.64 | 190.29 | 190.93 | 190.93 | -6.50% | 178,934 |
| Jan 22, 2026 | 210.24 | 219.80 | 202.91 | 204.21 | 204.21 | -4.27% | 164,871 |
| Jan 21, 2026 | 216.73 | 220.00 | 212.36 | 213.32 | 213.32 | -0.59% | 211,227 |
| Jan 20, 2026 | 199.72 | 217.93 | 197.36 | 214.59 | 214.59 | 4.00% | 130,560 |
| Jan 16, 2026 | 225.01 | 225.01 | 198.50 | 206.34 | 206.34 | -8.85% | 116,488 |
| Jan 15, 2026 | 204.93 | 228.80 | 204.93 | 226.37 | 226.37 | 10.03% | 113,005 |
| Jan 14, 2026 | 218.61 | 220.00 | 205.14 | 205.74 | 205.74 | -7.36% | 134,254 |
| Jan 13, 2026 | 216.58 | 236.19 | 211.00 | 222.08 | 222.08 | 5.14% | 188,582 |
| Jan 12, 2026 | 208.13 | 216.01 | 205.17 | 211.22 | 211.22 | 0.96% | 149,725 |
| Jan 9, 2026 | 200.00 | 217.60 | 195.45 | 209.22 | 209.22 | 5.67% | 96,495 |
| Jan 8, 2026 | 208.52 | 210.99 | 182.50 | 198.00 | 198.00 | -5.24% | 171,822 |
| Jan 7, 2026 | 201.50 | 209.80 | 200.01 | 208.95 | 208.95 | 3.35% | 151,797 |
| Jan 6, 2026 | 185.00 | 202.19 | 182.80 | 202.18 | 202.18 | 8.69% | 94,325 |
| Jan 5, 2026 | 184.43 | 196.50 | 181.00 | 186.01 | 186.01 | -0.24% | 137,484 |
| Jan 2, 2026 | 207.09 | 212.15 | 183.72 | 186.45 | 186.45 | -9.68% | 253,777 |
| Dec 31, 2025 | 206.08 | 207.93 | 202.93 | 206.43 | 206.43 | -0.18% | 194,684 |
| Dec 30, 2025 | 206.00 | 213.88 | 205.31 | 206.81 | 206.81 | 0.40% | 193,721 |
| Dec 29, 2025 | 216.63 | 216.63 | 198.14 | 205.99 | 205.99 | -5.24% | 53,741 |
| Dec 26, 2025 | 216.01 | 221.02 | 215.24 | 217.37 | 217.37 | -1.07% | 51,971 |
| Dec 24, 2025 | 215.06 | 220.67 | 213.88 | 219.72 | 219.72 | 2.50% | 58,187 |
| Dec 23, 2025 | 214.50 | 218.23 | 208.64 | 214.36 | 214.36 | -0.29% | 85,109 |
| Dec 22, 2025 | 217.44 | 217.75 | 206.38 | 214.99 | 214.99 | -1.20% | 101,111 |
| Dec 19, 2025 | 210.14 | 218.81 | 206.95 | 217.61 | 217.61 | 4.37% | 75,229 |
| Dec 18, 2025 | 206.25 | 216.50 | 204.70 | 208.50 | 208.50 | 1.40% | 81,433 |
| Dec 17, 2025 | 202.94 | 208.14 | 200.13 | 205.62 | 205.62 | 2.13% | 100,349 |
| Dec 16, 2025 | 196.82 | 206.04 | 186.31 | 201.34 | 201.34 | 2.00% | 69,504 |
| Dec 15, 2025 | 203.42 | 205.78 | 192.16 | 197.39 | 197.39 | -3.01% | 87,230 |
| Dec 12, 2025 | 211.85 | 211.85 | 197.25 | 203.52 | 203.52 | -1.71% | 69,843 |
| Dec 11, 2025 | 208.00 | 216.06 | 207.02 | 207.06 | 207.06 | -0.44% | 41,106 |
| Dec 10, 2025 | 208.91 | 214.26 | 202.39 | 207.98 | 207.98 | 0.47% | 64,627 |
| Dec 9, 2025 | 200.65 | 211.15 | 198.59 | 207.00 | 207.00 | 2.64% | 54,886 |
| Dec 8, 2025 | 194.36 | 206.73 | 194.36 | 201.68 | 201.68 | 2.86% | 77,323 |
| Dec 5, 2025 | 200.06 | 200.78 | 185.61 | 196.07 | 196.07 | -0.55% | 70,013 |
| Dec 4, 2025 | 193.82 | 198.15 | 189.01 | 197.15 | 197.15 | 2.86% | 52,815 |
| Dec 3, 2025 | 184.48 | 192.14 | 176.01 | 191.67 | 191.67 | 6.45% | 57,332 |
| Dec 2, 2025 | 177.00 | 182.97 | 174.47 | 180.06 | 180.06 | 0.83% | 64,133 |
| Dec 1, 2025 | 177.00 | 184.20 | 174.00 | 178.57 | 178.57 | 0.52% | 64,505 |
| Nov 28, 2025 | 185.12 | 185.12 | 175.65 | 177.64 | 177.64 | -3.98% | 34,888 |
| Nov 26, 2025 | 177.62 | 188.00 | 176.53 | 185.00 | 185.00 | 3.08% | 60,493 |
| Nov 25, 2025 | 177.26 | 188.00 | 169.83 | 179.48 | 179.48 | 0.40% | 74,827 |
| Nov 24, 2025 | 171.80 | 179.11 | 171.79 | 178.77 | 178.77 | 4.06% | 45,469 |
| Nov 21, 2025 | 167.56 | 177.39 | 167.56 | 171.80 | 171.80 | 4.13% | 49,976 |
| Nov 20, 2025 | 163.47 | 169.88 | 161.87 | 164.99 | 164.99 | 0.01% | 75,690 |
| Nov 19, 2025 | 164.73 | 171.01 | 164.64 | 164.97 | 164.97 | 0.26% | 32,952 |
| Nov 18, 2025 | 149.23 | 167.66 | 145.40 | 164.55 | 164.55 | 8.67% | 74,909 |
| Nov 17, 2025 | 163.20 | 173.77 | 148.55 | 151.42 | 151.42 | -8.62% | 94,487 |
| Nov 14, 2025 | 165.00 | 169.95 | 162.49 | 165.70 | 165.70 | -1.09% | 68,419 |
| Nov 13, 2025 | 162.10 | 182.52 | 156.15 | 167.52 | 167.52 | 4.97% | 95,450 |
| Nov 12, 2025 | 182.53 | 189.16 | 158.00 | 159.59 | 159.59 | -11.80% | 98,789 |
| Nov 11, 2025 | 176.89 | 191.46 | 172.41 | 180.95 | 180.95 | 3.54% | 94,985 |
| Nov 10, 2025 | 174.08 | 175.21 | 164.08 | 174.76 | 174.76 | 0.39% | 86,934 |
| Nov 7, 2025 | 165.75 | 175.48 | 160.01 | 174.08 | 174.08 | 3.15% | 85,657 |
| Nov 6, 2025 | 164.17 | 171.84 | 160.30 | 168.76 | 168.76 | 3.55% | 71,382 |
| Nov 5, 2025 | 147.11 | 164.51 | 147.11 | 162.98 | 162.98 | 10.39% | 61,100 |
| Nov 4, 2025 | 141.19 | 148.85 | 141.19 | 147.64 | 147.64 | 1.84% | 125,821 |
| Nov 3, 2025 | 132.01 | 148.57 | 118.77 | 144.97 | 144.97 | 96.81% | 282,057 |
| Oct 31, 2025 | 76.08 | 77.45 | 70.06 | 73.66 | 73.66 | -3.47% | 56,119 |
| Oct 30, 2025 | 72.79 | 76.32 | 71.31 | 76.31 | 76.31 | 4.86% | 78,762 |
| Oct 29, 2025 | 76.60 | 78.31 | 72.41 | 72.77 | 72.77 | -4.01% | 40,798 |
| Oct 28, 2025 | 75.56 | 78.10 | 73.47 | 75.81 | 75.81 | 0.73% | 75,495 |
| Oct 27, 2025 | 80.50 | 80.50 | 73.00 | 75.26 | 75.26 | -5.32% | 76,537 |
| Oct 24, 2025 | 79.95 | 80.89 | 79.43 | 79.49 | 79.49 | 1.04% | 32,022 |
| Oct 23, 2025 | 78.86 | 79.97 | 77.78 | 78.67 | 78.67 | 1.05% | 26,729 |
| Oct 22, 2025 | 78.35 | 78.48 | 72.32 | 77.85 | 77.85 | -2.46% | 27,088 |
| Oct 21, 2025 | 78.50 | 81.71 | 77.69 | 79.81 | 79.81 | 0.52% | 27,212 |
| Oct 20, 2025 | 81.51 | 82.69 | 77.73 | 79.40 | 79.40 | -0.54% | 57,566 |
| Oct 17, 2025 | 78.14 | 80.15 | 76.60 | 79.83 | 79.83 | 0.48% | 82,525 |
| Oct 16, 2025 | 83.90 | 83.90 | 78.31 | 79.45 | 79.45 | -3.58% | 57,205 |
| Oct 15, 2025 | 84.50 | 90.00 | 80.71 | 82.40 | 82.40 | -1.96% | 51,398 |
| Oct 14, 2025 | 72.64 | 84.14 | 71.58 | 84.05 | 84.05 | 13.83% | 91,966 |
| Oct 13, 2025 | 75.88 | 76.78 | 72.75 | 73.84 | 73.84 | 0.57% | 55,318 |