Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Resolute Holdings Management, Inc. (RHLD) Historical Prices

RHLD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026122.72125.12119.77120.76120.76-3.44%83,1660.60
Oct 29, 2026126.28129.13123.38125.06125.06+0.32%63,6300.45
Oct 28, 2026119.15125.72118.55124.66124.66+4.62%180,0791.29
Oct 27, 2026121.30121.30117.47119.15119.15-0.40%137,3590.98
Oct 26, 2026120.62123.25118.74119.63119.63+0.09%142,1081.00
Oct 23, 2026116.49120.08114.30119.52119.52+0.60%142,7931.00
Oct 22, 2026113.51118.96113.51118.81118.81+3.10%149,3361.05
Oct 21, 2026114.07116.21111.49115.24115.24+2.82%72,9580.51
Oct 20, 2026109.66115.47109.66112.08112.08+1.84%124,9950.88
Oct 19, 2026113.64115.75109.59110.05110.05-3.18%127,7380.90
Oct 16, 2026117.44120.06113.13113.67113.67-3.56%70,5410.49
Oct 15, 2026115.20118.88112.54117.86117.86+4.31%93,0780.65
Oct 14, 2026116.11117.95110.56112.99112.99-4.78%146,8841.02
Oct 13, 2026119.74119.84117.15118.66118.66-0.10%107,1130.75
Oct 12, 2026117.44120.04116.13118.78118.78+0.52%122,1040.85
Oct 09, 2026116.20120.10115.05118.17118.17+1.70%96,8030.67
Oct 08, 2026114.90116.24112.02116.19116.19+1.03%117,3150.81
Oct 07, 2026112.84116.79112.84115.00115.00-0.55%97,4350.67
Oct 06, 2026116.50117.81114.26115.64115.64+0.01%97,6980.67
Oct 05, 2026116.06118.18113.99115.63115.63-0.24%131,6790.90
Oct 02, 2026120.57120.57115.64115.91115.91-1.77%163,8081.13
Oct 01, 2026120.02122.55117.07118.00118.00-0.21%109,1440.75
Sep 30, 2026119.64121.02116.05118.25118.25-1.60%145,9071.02
Sep 29, 2026126.51127.97119.23120.17120.17-3.26%92,0290.64
Sep 28, 2026124.37126.49121.70124.22124.22-0.93%84,2150.57
Sep 25, 2026129.41129.89124.69125.38125.38-1.66%82,3850.55
Sep 24, 2026126.88127.54121.78127.50127.50+1.52%102,6150.68
Sep 23, 2026121.68125.72120.17125.59125.59+1.22%111,0520.73
Sep 22, 2026120.38124.21120.20124.08124.08+4.76%90,0990.58
Sep 21, 2026118.25120.13116.28118.44118.44+0.16%151,5340.98
Sep 18, 2026119.58122.43117.74118.25118.25+0.27%194,6101.26
Sep 17, 2026122.34125.55116.05117.93117.93-1.62%177,3181.15
Sep 16, 2026123.09124.64118.53119.87119.87-2.89%136,8040.88
Sep 15, 2026124.57127.76121.95123.44123.44-3.09%107,4020.69
Sep 14, 2026128.91131.53126.69127.38127.38-2.12%74,2700.47
Sep 11, 2026132.36134.58130.13130.14130.14+1.43%138,5600.87
Sep 10, 2026134.04134.04125.94128.31128.31-4.98%135,6680.85
Sep 09, 2026134.48137.67133.03135.04135.04-0.94%102,3560.63
Sep 08, 2026135.47141.07135.47136.32136.32-0.20%88,9080.55
Sep 07, 2026140.50140.50135.08136.59136.59+0.00%00.00
Sep 04, 2026140.50140.50135.08136.59136.59-1.39%143,7110.86
Sep 03, 2026135.04140.65133.21138.51138.51+5.09%133,8660.80
Sep 02, 2026133.04134.01128.93131.80131.80+0.78%172,9891.03
Sep 01, 2026133.70135.00130.09130.78130.78-3.50%174,8881.04
Aug 31, 2026133.41138.70132.67135.52135.52-0.02%162,7410.96
Aug 28, 2026134.72138.15131.17135.55135.55+1.36%132,1140.78
Aug 27, 2026137.04142.67133.73133.73133.73-2.56%181,9671.07
Aug 26, 2026142.47142.47132.91137.25137.25-5.11%286,2381.69
Aug 25, 2026132.71147.90130.52144.64144.64+12.40%251,5321.49
Aug 24, 2026127.72129.49125.41128.68128.68+0.82%121,5310.72