Skip to main content
Resolute Holdings Management, Inc. (RHLD)
NYSE: RHLD · Real-Time Price · USD
138.87
+4.91 (3.67%)
At close: Jun 29, 2026, 4:00 PM EDT
138.87
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT

RHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026135.97135.97124.55130.59--2.52%77,856
Jun 26, 2026123.96134.78123.17133.96133.967.12%215,178
Jun 25, 2026122.27125.07120.42125.06125.062.17%163,608
Jun 24, 2026122.45127.10120.37122.40122.40-1.21%181,411
Jun 23, 2026120.40128.24119.72123.90123.900.88%154,828
Jun 22, 2026126.98131.70122.63122.82122.82-4.61%181,813
Jun 18, 2026129.51132.00126.59128.76128.760.23%199,226
Jun 17, 2026124.31131.60124.25128.46128.463.34%151,809
Jun 16, 2026131.00131.77122.75124.31124.31-5.61%211,259
Jun 15, 2026135.77139.28130.63131.70131.70-0.08%212,530
Jun 12, 2026130.85133.95128.26131.81131.812.03%182,279
Jun 11, 2026121.02130.99117.43129.19129.197.31%248,804
Jun 10, 2026120.13123.70115.67120.39120.39-1.42%138,275
Jun 9, 2026120.30124.29117.93122.13122.133.23%177,321
Jun 8, 2026119.73119.73115.22118.31118.31-0.31%220,253
Jun 5, 2026115.47118.88113.85118.68118.681.46%151,401
Jun 4, 2026114.27117.98109.60116.97116.973.96%194,746
Jun 3, 2026113.49117.91109.90112.51112.51-0.84%234,532
Jun 2, 2026111.40117.90111.40113.46113.460.28%223,035
Jun 1, 2026117.20117.45107.56113.14113.14-4.91%145,654
May 29, 2026116.36120.16114.24118.98118.983.04%243,443
May 28, 2026114.83117.42110.22115.47115.470.55%203,342
May 27, 2026118.00119.11114.23114.84114.84-1.80%203,617
May 26, 2026115.75117.52112.15116.94116.943.73%124,515
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
Mar 12, 2026151.67152.41112.06115.15115.15-25.07%346,822
Mar 11, 2026167.60168.01148.40153.68153.68-9.22%278,874
Mar 10, 2026171.90174.56164.59169.29169.29-1.28%270,889
Mar 9, 2026159.16172.58158.97171.49171.495.03%467,849
Mar 6, 2026167.30174.83163.26163.27163.27-4.68%167,511
Mar 5, 2026177.07177.07159.80171.29171.29-4.66%183,035
Mar 4, 2026176.00181.17173.26179.66179.663.67%203,081
Mar 3, 2026174.58178.01168.43173.30173.30-3.34%533,004
Mar 2, 2026163.49183.40163.49179.28179.286.37%169,792
Feb 27, 2026184.93188.37163.00168.55168.55-10.53%249,832
Feb 26, 2026194.31196.68185.80188.38188.38-1.29%190,738
Feb 25, 2026184.91194.04182.13190.84190.845.55%271,165
Feb 24, 2026180.84189.61178.95180.81180.81-1.67%102,658
Feb 23, 2026189.00193.27183.20183.89183.89-3.24%155,549
Feb 20, 2026187.98200.30186.70190.04190.040.97%258,426
Feb 19, 2026185.95189.49180.00188.21188.210.25%155,942
Feb 18, 2026181.90193.85179.36187.74187.744.54%193,861
Feb 17, 2026186.49188.65177.78179.59179.59-3.67%184,900
Feb 13, 2026192.94198.74185.42186.43186.43-1.44%208,787
Feb 12, 2026189.72196.71187.01189.16189.16-0.69%131,992
Feb 11, 2026206.97206.97183.68190.47190.47-6.24%96,305
Feb 10, 2026203.94206.34195.74203.14203.140.84%90,892
Feb 9, 2026192.31203.76192.31201.45201.454.32%74,910
Feb 6, 2026191.19199.07188.51193.10193.104.38%88,595
Feb 5, 2026185.53190.52182.84185.00185.00-0.55%89,395
Feb 4, 2026197.72199.66176.66186.02186.02-5.78%136,096