Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025200.06200.78185.61196.07196.07-0.55%70,010
Dec 4, 2025193.82198.15189.01197.15197.152.86%52,815
Dec 3, 2025184.48192.14176.01191.67191.676.45%56,843
Dec 2, 2025177.00182.97174.47180.06180.060.83%62,555
Dec 1, 2025177.00184.20174.00178.57178.570.52%64,505
Nov 28, 2025185.12185.12175.65177.64177.64-3.98%34,888
Nov 26, 2025177.62188.00176.53185.00185.003.08%59,021
Nov 25, 2025177.26188.00169.83179.48179.480.40%74,256
Nov 24, 2025171.80179.11171.79178.77178.774.06%45,294
Nov 21, 2025167.56177.39167.56171.80171.804.13%49,976
Nov 20, 2025163.47169.88161.87164.99164.990.01%75,690
Nov 19, 2025164.73171.01164.64164.97164.970.26%32,952
Nov 18, 2025149.23167.66145.40164.55164.558.67%74,909
Nov 17, 2025163.20173.77148.55151.42151.42-8.62%94,487
Nov 14, 2025165.00169.95162.49165.70165.70-1.09%68,419
Nov 13, 2025162.10182.52156.15167.52167.524.97%95,450
Nov 12, 2025182.53189.16158.00159.59159.59-11.80%98,789
Nov 11, 2025176.89191.46172.41180.95180.953.54%94,985
Nov 10, 2025174.08175.21164.08174.76174.760.39%86,934
Nov 7, 2025165.75175.48160.01174.08174.083.15%85,657
Nov 6, 2025164.17171.84160.30168.76168.763.55%71,382
Nov 5, 2025147.11164.51147.11162.98162.9810.39%61,100
Nov 4, 2025141.19148.85141.19147.64147.641.84%125,821
Nov 3, 2025132.01148.57118.77144.97144.9796.81%282,057
Oct 31, 202576.0877.4570.0673.6673.66-3.47%56,119
Oct 30, 202572.7976.3271.3176.3176.314.86%78,762
Oct 29, 202576.6078.3172.4172.7772.77-4.01%40,798
Oct 28, 202575.5678.1073.4775.8175.810.73%75,495
Oct 27, 202580.5080.5073.0075.2675.26-5.32%76,537
Oct 24, 202579.9580.8979.4379.4979.491.04%32,022
Oct 23, 202578.8679.9777.7878.6778.671.05%26,729
Oct 22, 202578.3578.4872.3277.8577.85-2.46%27,088
Oct 21, 202578.5081.7177.6979.8179.810.52%27,212
Oct 20, 202581.5182.6977.7379.4079.40-0.54%57,566
Oct 17, 202578.1480.1576.6079.8379.830.48%82,525
Oct 16, 202583.9083.9078.3179.4579.45-3.58%57,205
Oct 15, 202584.5090.0080.7182.4082.40-1.96%51,398
Oct 14, 202572.6484.1471.5884.0584.0513.83%91,966
Oct 13, 202575.8876.7872.7573.8473.840.57%55,318
Oct 10, 202578.8480.3473.1973.4273.42-7.29%74,848
Oct 9, 202588.1589.0178.6379.1979.19-10.00%87,681
Oct 8, 202580.4388.0680.1087.9987.9910.04%112,801
Oct 7, 202580.0082.0277.7379.9679.960.43%83,762
Oct 6, 202577.6980.0575.7379.6279.622.71%50,121
Oct 3, 202574.4579.8674.4577.5277.524.39%105,085
Oct 2, 202575.1075.6571.4274.2674.260.39%41,134
Oct 1, 202571.2875.0070.7573.9773.972.52%54,677
Sep 30, 202573.9174.5171.2772.1572.15-1.94%92,574
Sep 29, 202568.0075.5768.0073.5873.587.98%61,112
Sep 26, 202566.0569.1866.0568.1468.142.81%88,969