Resolute Holdings Management, Inc. RHLD
NYSE · United States · Commercial Services
$118.00-0.25 (-0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $118.00 | -0.21% | $120.02 | $122.55 | $118.00 | 109.14K |
| 2026-09-30 | $118.25 | -1.60% | $119.64 | $121.02 | $116.05 | 145.90K |
| 2026-09-29 | $120.17 | -3.26% | $126.51 | $127.97 | $119.23 | 92.00K |
| 2026-09-28 | $124.22 | -0.93% | $124.37 | $126.49 | $121.70 | 84.20K |
| 2026-09-25 | $125.38 | -1.66% | $129.41 | $129.89 | $124.69 | 82.40K |
| 2026-09-24 | $127.50 | +1.52% | $126.88 | $127.54 | $121.78 | 102.60K |
| 2026-09-23 | $125.59 | +1.22% | $121.68 | $125.72 | $120.17 | 111.10K |
| 2026-09-22 | $124.08 | +4.76% | $120.38 | $124.21 | $120.20 | 90.10K |
| 2026-09-21 | $118.44 | +0.16% | $118.25 | $120.13 | $116.28 | 151.50K |
| 2026-09-18 | $118.25 | +0.27% | $119.58 | $122.43 | $117.74 | 194.60K |
| 2026-09-17 | $117.93 | -1.62% | $122.34 | $125.55 | $116.05 | 177.30K |
| 2026-09-16 | $119.87 | -2.89% | $123.09 | $124.64 | $118.53 | 136.80K |
| 2026-09-15 | $123.44 | -3.09% | $124.57 | $127.75 | $121.95 | 107.40K |
| 2026-09-14 | $127.38 | -2.12% | $128.91 | $131.53 | $126.69 | 74.30K |
| 2026-09-11 | $130.14 | +1.43% | $132.36 | $134.57 | $130.13 | 137.10K |
| 2026-09-10 | $128.31 | -4.98% | $134.04 | $134.04 | $125.94 | 135.70K |
| 2026-09-09 | $135.04 | -0.94% | $134.48 | $137.67 | $133.03 | 102.40K |
| 2026-09-08 | $136.32 | -0.20% | $135.47 | $141.07 | $135.47 | 88.90K |
| 2026-09-04 | $136.59 | -1.39% | $140.50 | $140.50 | $135.08 | 143.70K |
| 2026-09-03 | $138.51 | +5.09% | $135.04 | $140.65 | $133.21 | 135.40K |
| 2026-09-02 | $131.80 | +0.78% | $133.04 | $134.01 | $128.93 | 173.00K |
| 2026-09-01 | $130.78 | -3.50% | $133.70 | $135.00 | $130.09 | 175.00K |
| 2026-08-31 | $135.52 | -0.02% | $133.41 | $138.70 | $132.67 | 162.70K |
| 2026-08-28 | $135.55 | +1.36% | $134.72 | $138.15 | $131.17 | 132.10K |
| 2026-08-27 | $133.73 | -2.56% | $137.04 | $142.67 | $133.73 | 182.00K |
| 2026-08-26 | $137.25 | -5.11% | $142.47 | $142.47 | $132.91 | 286.20K |
| 2026-08-25 | $144.64 | +12.40% | $132.71 | $147.90 | $130.52 | 251.50K |
| 2026-08-24 | $128.68 | +0.82% | $127.72 | $129.49 | $125.41 | 121.40K |
| 2026-08-21 | $127.63 | +2.42% | $125.31 | $129.61 | $122.61 | 219.90K |
| 2026-08-20 | $124.61 | +5.75% | $119.91 | $126.70 | $116.76 | 181.90K |
| 2026-08-19 | $117.84 | -7.10% | $126.88 | $128.20 | $117.46 | 311.80K |
| 2026-08-18 | $126.84 | -7.32% | $134.46 | $134.75 | $126.62 | 162.20K |
| 2026-08-17 | $136.86 | +2.55% | $134.07 | $136.86 | $131.92 | 255.60K |
| 2026-08-14 | $133.46 | +1.64% | $131.32 | $135.89 | $129.15 | 144.10K |
| 2026-08-13 | $131.31 | +2.22% | $130.23 | $136.51 | $129.71 | 162.80K |
| 2026-08-12 | $128.46 | -2.95% | $132.89 | $138.25 | $128.46 | 146.90K |
| 2026-08-11 | $132.37 | +0.57% | $131.09 | $134.41 | $129.65 | 203.50K |
| 2026-08-10 | $131.62 | +1.68% | $129.30 | $133.13 | $126.10 | 108.40K |
| 2026-08-07 | $129.45 | +0.67% | $130.52 | $132.54 | $127.74 | 101.70K |
| 2026-08-06 | $128.59 | -5.55% | $136.77 | $137.83 | $122.35 | 154.20K |
| 2026-08-05 | $136.14 | +0.31% | $134.03 | $140.97 | $130.48 | 137.00K |
| 2026-08-04 | $135.72 | +1.50% | $140.31 | $143.15 | $133.80 | 175.80K |
| 2026-08-03 | $133.72 | +8.05% | $123.77 | $135.11 | $122.65 | 139.80K |
| 2026-07-31 | $123.76 | -2.34% | $128.62 | $130.07 | $121.11 | 136.10K |
| 2026-07-30 | $126.72 | -0.17% | $129.46 | $134.74 | $126.70 | 231.40K |
| 2026-07-29 | $126.93 | -4.64% | $132.64 | $134.58 | $122.76 | 196.00K |
| 2026-07-28 | $133.11 | +3.38% | $130.43 | $134.04 | $128.28 | 181.80K |
| 2026-07-27 | $128.76 | -2.22% | $133.66 | $139.97 | $124.32 | 136.00K |
| 2026-07-24 | $131.68 | +0.01% | $132.74 | $134.12 | $130.33 | 107.70K |
| 2026-07-23 | $131.67 | +3.87% | $124.52 | $131.72 | $123.61 | 132.30K |
| 2026-07-22 | $126.76 | -2.18% | $127.43 | $130.27 | $125.03 | 95.70K |
| 2026-07-21 | $129.58 | -2.91% | $135.39 | $136.29 | $127.93 | 141.50K |
| 2026-07-20 | $133.46 | +0.14% | $134.36 | $136.43 | $132.60 | 131.10K |
| 2026-07-17 | $133.27 | -0.94% | $130.25 | $135.46 | $125.00 | 112.90K |
| 2026-07-16 | $134.54 | -0.95% | $136.89 | $137.99 | $131.98 | 136.50K |
| 2026-07-15 | $135.83 | -0.04% | $133.99 | $140.30 | $133.32 | 158.80K |
| 2026-07-14 | $135.89 | +3.82% | $132.55 | $137.55 | $128.38 | 90.70K |
| 2026-07-13 | $130.89 | -7.80% | $140.57 | $141.68 | $127.59 | 153.60K |
| 2026-07-10 | $141.97 | -5.16% | $147.44 | $148.06 | $132.77 | 105.20K |
| 2026-07-09 | $149.69 | +6.35% | $138.73 | $151.64 | $137.60 | 142.40K |
| 2026-07-08 | $140.75 | -1.14% | $139.21 | $143.06 | $136.31 | 122.80K |
| 2026-07-07 | $142.37 | -9.12% | $156.97 | $156.97 | $135.69 | 159.10K |
| 2026-07-06 | $156.65 | +5.60% | $150.13 | $157.41 | $147.35 | 122.30K |
| 2026-07-02 | $148.34 | +3.26% | $145.67 | $153.15 | $142.86 | 167.10K |
| 2026-07-01 | $143.66 | -0.60% | $145.01 | $150.03 | $139.56 | 283.30K |
| 2026-06-30 | $144.53 | +4.08% | $134.36 | $146.15 | $127.59 | 253.10K |
| 2026-06-29 | $138.87 | +3.67% | $135.97 | $138.87 | $124.55 | 145.40K |
| 2026-06-26 | $133.96 | +7.12% | $123.96 | $134.78 | $123.17 | 226.00K |
| 2026-06-25 | $125.06 | +2.17% | $122.27 | $125.07 | $120.42 | 163.60K |
| 2026-06-24 | $122.40 | -1.21% | $122.45 | $127.10 | $120.37 | 181.40K |
| 2026-06-23 | $123.90 | +0.88% | $120.40 | $128.24 | $119.72 | 156.90K |
| 2026-06-22 | $122.82 | -4.61% | $126.98 | $131.70 | $122.63 | 181.80K |
| 2026-06-18 | $128.76 | +0.23% | $129.51 | $132.00 | $126.59 | 199.20K |
| 2026-06-17 | $128.46 | +3.34% | $124.31 | $131.60 | $124.25 | 151.80K |
| 2026-06-16 | $124.31 | -5.61% | $131.00 | $131.76 | $122.75 | 211.30K |
| 2026-06-15 | $131.70 | -0.08% | $135.77 | $139.28 | $130.63 | 212.50K |
| 2026-06-12 | $131.81 | +2.03% | $130.85 | $133.95 | $128.26 | 182.30K |
| 2026-06-11 | $129.19 | +7.31% | $121.02 | $130.99 | $117.43 | 248.80K |
| 2026-06-10 | $120.39 | -1.42% | $120.13 | $123.70 | $115.67 | 138.30K |
| 2026-06-09 | $122.13 | +3.23% | $120.30 | $124.29 | $117.93 | 178.20K |
| 2026-06-08 | $118.31 | -0.31% | $119.73 | $119.73 | $115.22 | 220.30K |
| 2026-06-05 | $118.68 | +1.46% | $115.47 | $118.88 | $113.85 | 151.40K |
| 2026-06-04 | $116.97 | +3.96% | $114.27 | $117.98 | $109.60 | 194.70K |
| 2026-06-03 | $112.51 | -0.84% | $113.49 | $117.90 | $109.90 | 234.50K |
| 2026-06-02 | $113.46 | +0.28% | $111.40 | $117.90 | $111.40 | 224.00K |
| 2026-06-01 | $113.14 | -4.91% | $117.20 | $117.44 | $107.56 | 145.70K |
| 2026-05-29 | $118.98 | +3.04% | $116.36 | $120.16 | $114.24 | 244.10K |
| 2026-05-28 | $115.47 | +0.55% | $114.83 | $117.42 | $110.22 | 203.30K |
| 2026-05-27 | $114.84 | -1.80% | $118.00 | $119.11 | $114.23 | 203.60K |
| 2026-05-26 | $116.94 | +3.73% | $115.75 | $117.52 | $112.14 | 124.60K |