Skip to main content
Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
134.11
-5.03 (-3.62%)
At close: Apr 28, 2026, 4:00 PM EDT
134.11
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

RHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026139.09141.82135.99136.15--2.15%148,322
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
Feb 20, 2026187.98200.30186.70190.04190.040.97%258,426
Feb 19, 2026185.95189.49180.00188.21188.210.25%154,896
Feb 18, 2026181.90193.85179.36187.74187.744.54%193,831
Feb 17, 2026186.49188.65177.78179.59179.59-3.67%184,794
Feb 13, 2026192.94198.74185.42186.43186.43-1.44%208,787
Feb 12, 2026189.72196.71187.01189.16189.16-0.69%130,340
Feb 11, 2026206.97206.97183.68190.47190.47-6.24%96,293
Feb 10, 2026203.94206.34195.74203.14203.140.84%90,892
Feb 9, 2026192.31203.76192.31201.45201.454.32%74,902
Feb 6, 2026191.19199.07188.51193.10193.104.38%88,585
Feb 5, 2026185.53190.52182.84185.00185.00-0.55%89,395
Feb 4, 2026197.72199.66176.66186.02186.02-5.78%136,096
Feb 3, 2026202.97203.27177.88197.43197.43-1.58%133,886
Feb 2, 2026203.69213.72199.81200.59200.59-1.65%235,081
Jan 30, 2026211.61211.61202.89203.96203.96-3.76%146,238
Jan 29, 2026204.61211.98198.00211.92211.924.71%144,685
Jan 28, 2026200.33204.75197.00202.39202.391.86%63,310
Jan 27, 2026194.20199.12193.31198.69198.694.60%44,562
Jan 26, 2026192.12195.54187.33189.96189.96-0.51%250,789
Jan 23, 2026202.15205.64190.29190.93190.93-6.50%178,934
Jan 22, 2026210.24219.80202.91204.21204.21-4.27%164,871
Jan 21, 2026216.73220.00212.36213.32213.32-0.59%211,227
Jan 20, 2026199.72217.93197.36214.59214.594.00%130,560
Jan 16, 2026225.01225.01198.50206.34206.34-8.85%116,488
Jan 15, 2026204.93228.80204.93226.37226.3710.03%113,005
Jan 14, 2026218.61220.00205.14205.74205.74-7.36%134,254
Jan 13, 2026216.58236.19211.00222.08222.085.14%188,582
Jan 12, 2026208.13216.01205.17211.22211.220.96%149,725
Jan 9, 2026200.00217.60195.45209.22209.225.67%96,495
Jan 8, 2026208.52210.99182.50198.00198.00-5.24%171,822
Jan 7, 2026201.50209.80200.01208.95208.953.35%151,797
Jan 6, 2026185.00202.19182.80202.18202.188.69%94,325
Jan 5, 2026184.43196.50181.00186.01186.01-0.24%137,484
Jan 2, 2026207.09212.15183.72186.45186.45-9.68%253,777
Dec 31, 2025206.08207.93202.93206.43206.43-0.18%194,684
Dec 30, 2025206.00213.88205.31206.81206.810.40%193,721
Dec 29, 2025216.63216.63198.14205.99205.99-5.24%53,741
Dec 26, 2025216.01221.02215.24217.37217.37-1.07%51,971
Dec 24, 2025215.06220.67213.88219.72219.722.50%58,187
Dec 23, 2025214.50218.23208.64214.36214.36-0.29%85,109
Dec 22, 2025217.44217.75206.38214.99214.99-1.20%101,111
Dec 19, 2025210.14218.81206.95217.61217.614.37%75,229
Dec 18, 2025206.25216.50204.70208.50208.501.40%81,433
Dec 17, 2025202.94208.14200.13205.62205.622.13%100,349
Dec 16, 2025196.82206.04186.31201.34201.342.00%69,504
Dec 15, 2025203.42205.78192.16197.39197.39-3.01%87,230
Dec 12, 2025211.85211.85197.25203.52203.52-1.71%69,843
Dec 11, 2025208.00216.06207.02207.06207.06-0.44%41,106
Dec 10, 2025208.91214.26202.39207.98207.980.47%64,627
Dec 9, 2025200.65211.15198.59207.00207.002.64%54,886
Dec 8, 2025194.36206.73194.36201.68201.682.86%77,323
Dec 5, 2025200.06200.78185.61196.07196.07-0.55%70,013
Dec 4, 2025193.82198.15189.01197.15197.152.86%52,815
Dec 3, 2025184.48192.14176.01191.67191.676.45%57,332