Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
196.07
-1.08 (-0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed
RHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 200.06 | 200.78 | 185.61 | 196.07 | 196.07 | -0.55% | 70,010 |
| 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% | 56,843 |
| Dec 2, 2025 | 177.00 | 182.97 | 174.47 | 180.06 | 180.06 | 0.83% | 62,555 |
| 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% | 59,021 |
| Nov 25, 2025 | 177.26 | 188.00 | 169.83 | 179.48 | 179.48 | 0.40% | 74,256 |
| Nov 24, 2025 | 171.80 | 179.11 | 171.79 | 178.77 | 178.77 | 4.06% | 45,294 |
| 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 |
| Oct 10, 2025 | 78.84 | 80.34 | 73.19 | 73.42 | 73.42 | -7.29% | 74,848 |
| Oct 9, 2025 | 88.15 | 89.01 | 78.63 | 79.19 | 79.19 | -10.00% | 87,681 |
| Oct 8, 2025 | 80.43 | 88.06 | 80.10 | 87.99 | 87.99 | 10.04% | 112,801 |
| Oct 7, 2025 | 80.00 | 82.02 | 77.73 | 79.96 | 79.96 | 0.43% | 83,762 |
| Oct 6, 2025 | 77.69 | 80.05 | 75.73 | 79.62 | 79.62 | 2.71% | 50,121 |
| Oct 3, 2025 | 74.45 | 79.86 | 74.45 | 77.52 | 77.52 | 4.39% | 105,085 |
| Oct 2, 2025 | 75.10 | 75.65 | 71.42 | 74.26 | 74.26 | 0.39% | 41,134 |
| Oct 1, 2025 | 71.28 | 75.00 | 70.75 | 73.97 | 73.97 | 2.52% | 54,677 |
| Sep 30, 2025 | 73.91 | 74.51 | 71.27 | 72.15 | 72.15 | -1.94% | 92,574 |
| Sep 29, 2025 | 68.00 | 75.57 | 68.00 | 73.58 | 73.58 | 7.98% | 61,112 |
| Sep 26, 2025 | 66.05 | 69.18 | 66.05 | 68.14 | 68.14 | 2.81% | 88,969 |
| Sep 25, 2025 | 67.86 | 69.38 | 64.61 | 66.28 | 66.28 | -3.09% | 46,489 |
| Sep 24, 2025 | 68.95 | 70.60 | 67.15 | 68.39 | 68.39 | -0.32% | 52,831 |
| Sep 23, 2025 | 69.40 | 73.70 | 68.21 | 68.61 | 68.61 | -1.70% | 54,987 |
| Sep 22, 2025 | 68.96 | 71.00 | 65.12 | 69.80 | 69.80 | -0.21% | 46,897 |
| Sep 19, 2025 | 73.24 | 73.58 | 65.27 | 69.95 | 69.95 | -5.89% | 120,460 |
| Sep 18, 2025 | 67.64 | 76.10 | 66.83 | 74.33 | 74.33 | 11.09% | 143,264 |
| Sep 17, 2025 | 68.05 | 69.71 | 66.79 | 66.91 | 66.91 | -1.68% | 50,173 |
| Sep 16, 2025 | 66.58 | 68.29 | 65.95 | 68.05 | 68.05 | 1.95% | 46,987 |
| Sep 15, 2025 | 69.30 | 69.79 | 63.70 | 66.75 | 66.75 | -3.18% | 103,705 |
| Sep 12, 2025 | 69.30 | 69.62 | 67.35 | 68.94 | 68.94 | 0.03% | 60,029 |
| Sep 11, 2025 | 69.26 | 70.00 | 66.20 | 68.92 | 68.92 | -0.14% | 98,155 |
| Sep 10, 2025 | 68.15 | 69.42 | 66.55 | 69.02 | 69.02 | 0.85% | 28,639 |
| Sep 9, 2025 | 68.78 | 69.78 | 65.08 | 68.44 | 68.44 | -0.32% | 60,384 |
| Sep 8, 2025 | 67.00 | 69.14 | 65.56 | 68.66 | 68.66 | 3.68% | 45,733 |
| Sep 5, 2025 | 69.00 | 70.01 | 62.56 | 66.22 | 66.22 | -3.41% | 67,340 |
| Sep 4, 2025 | 65.01 | 70.02 | 64.96 | 68.56 | 68.56 | 5.64% | 24,463 |
| Sep 3, 2025 | 66.75 | 67.39 | 64.02 | 64.90 | 64.90 | -3.64% | 95,469 |
| Sep 2, 2025 | 65.86 | 67.47 | 64.88 | 67.35 | 67.35 | 1.91% | 42,210 |
| Aug 29, 2025 | 67.99 | 69.39 | 65.84 | 66.09 | 66.09 | -2.07% | 30,221 |
| Aug 28, 2025 | 64.15 | 71.54 | 63.00 | 67.49 | 67.49 | 5.50% | 42,132 |
| Aug 27, 2025 | 68.05 | 69.30 | 63.15 | 63.97 | 63.97 | -6.64% | 40,447 |
| Aug 26, 2025 | 60.07 | 71.02 | 57.00 | 68.52 | 68.52 | 13.67% | 92,947 |
| Aug 25, 2025 | 61.79 | 63.68 | 59.81 | 60.28 | 60.28 | -3.29% | 66,493 |
| Aug 22, 2025 | 57.53 | 62.34 | 56.26 | 62.33 | 62.33 | 9.10% | 73,696 |
| Aug 21, 2025 | 56.65 | 57.47 | 56.56 | 57.13 | 57.13 | - | 83,727 |
| Aug 20, 2025 | 56.59 | 62.59 | 55.08 | 57.13 | 57.13 | 0.37% | 86,033 |
| Aug 19, 2025 | 56.01 | 59.73 | 56.01 | 56.92 | 56.92 | 0.98% | 64,951 |
| Aug 18, 2025 | 57.63 | 58.77 | 55.20 | 56.37 | 56.37 | -3.21% | 45,704 |
| Aug 15, 2025 | 60.00 | 60.58 | 57.45 | 58.24 | 58.24 | -1.12% | 107,543 |
| Aug 14, 2025 | 58.19 | 60.91 | 56.85 | 58.90 | 58.90 | 0.37% | 78,529 |
| Aug 13, 2025 | 59.53 | 59.54 | 57.69 | 58.68 | 58.68 | - | 80,995 |
| Aug 12, 2025 | 52.26 | 61.37 | 51.65 | 58.68 | 58.68 | 13.94% | 54,472 |
| Aug 11, 2025 | 49.80 | 52.28 | 48.83 | 51.50 | 51.50 | 5.45% | 49,382 |
| Aug 8, 2025 | 41.60 | 49.03 | 40.51 | 48.84 | 48.84 | 17.40% | 44,453 |
| Aug 7, 2025 | 41.94 | 42.43 | 40.21 | 41.60 | 41.60 | 0.60% | 47,408 |
| Aug 6, 2025 | 42.02 | 42.40 | 40.14 | 41.35 | 41.35 | 0.22% | 22,061 |
| Aug 5, 2025 | 39.52 | 41.27 | 39.41 | 41.26 | 41.26 | 4.46% | 17,043 |
| Aug 4, 2025 | 39.71 | 41.69 | 38.98 | 39.50 | 39.50 | -0.53% | 32,939 |
| Aug 1, 2025 | 40.06 | 42.26 | 38.70 | 39.71 | 39.71 | -2.02% | 40,137 |
| Jul 31, 2025 | 39.38 | 41.57 | 38.96 | 40.53 | 40.53 | 3.29% | 45,494 |
| Jul 30, 2025 | 42.04 | 42.79 | 38.88 | 39.24 | 39.24 | -6.55% | 38,488 |
| Jul 29, 2025 | 42.70 | 42.95 | 40.98 | 41.99 | 41.99 | -0.62% | 37,410 |
| Jul 28, 2025 | 43.80 | 43.96 | 42.05 | 42.25 | 42.25 | -2.49% | 24,783 |
| Jul 25, 2025 | 43.94 | 44.99 | 43.04 | 43.33 | 43.33 | 0.18% | 38,500 |
| Jul 24, 2025 | 43.09 | 43.97 | 42.01 | 43.25 | 43.25 | 0.58% | 32,662 |
| Jul 23, 2025 | 43.00 | 43.76 | 42.01 | 43.00 | 43.00 | 2.04% | 35,488 |
| Jul 22, 2025 | 40.41 | 42.94 | 40.27 | 42.14 | 42.14 | 3.54% | 76,270 |
| Jul 21, 2025 | 42.75 | 43.81 | 40.17 | 40.70 | 40.70 | -3.85% | 91,211 |
| Jul 18, 2025 | 44.91 | 45.74 | 41.74 | 42.33 | 42.33 | -4.30% | 129,034 |
| Jul 17, 2025 | 39.33 | 44.33 | 39.33 | 44.23 | 44.23 | 12.09% | 123,620 |