NYSE : RHLD
Resolute Holdings Management, Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 125.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 977.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Resolute Holdings Management, Inc. (RHLD) closed at 120.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 122.72 | 125.12 | 119.77 | 120.76 | 83,167 | -3.44% |
| 2026-10-29 | 126.28 | 129.126 | 123.375 | 125.06 | 63,630 | +0.32% |
| 2026-10-28 | 119.15 | 125.72 | 118.55 | 124.66 | 180,100 | +4.62% |
| 2026-10-27 | 121.3 | 121.3 | 117.47 | 119.15 | 138,429 | -0.40% |
| 2026-10-26 | 120.62 | 123.25 | 118.74 | 119.63 | 142,115 | +0.09% |
| 2026-10-23 | 116.49 | 120.08 | 114.3 | 119.52 | 145,247 | +0.60% |
| 2026-10-22 | 113.51 | 118.96 | 113.51 | 118.81 | 156,691 | +3.10% |
| 2026-10-21 | 114.07 | 116.205 | 111.49 | 115.24 | 72,958 | +2.82% |
| 2026-10-20 | 109.66 | 115.47 | 109.66 | 112.08 | 124,995 | +1.84% |
| 2026-10-19 | 113.64 | 115.75 | 109.59 | 110.05 | 127,741 | -3.18% |
| 2026-10-16 | 117.44 | 120.055 | 113.13 | 113.67 | 70,541 | -3.56% |
| 2026-10-15 | 115.2 | 118.88 | 112.54 | 117.86 | 91,075 | +4.31% |
| 2026-10-14 | 116.11 | 117.95 | 110.555 | 112.99 | 145,320 | -4.78% |
| 2026-10-13 | 119.74 | 119.84 | 117.15 | 118.66 | 107,112 | -0.10% |
| 2026-10-12 | 117.44 | 120.035 | 116.13 | 118.78 | 122,102 | +0.52% |
| 2026-10-09 | 116.2 | 120.1 | 115.05 | 118.17 | 85,307 | +1.70% |
| 2026-10-08 | 114.9 | 116.24 | 112.02 | 116.19 | 117,292 | +1.03% |
| 2026-10-07 | 112.84 | 116.79 | 112.84 | 115 | 97,433 | -0.55% |
| 2026-10-06 | 116.5 | 117.81 | 114.26 | 115.64 | 97,504 | +0.01% |
| 2026-10-05 | 116.06 | 118.18 | 113.99 | 115.63 | 131,678 | -0.24% |
| 2026-10-02 | 120.57 | 120.57 | 115.64 | 115.91 | 163,739 | -1.77% |
| 2026-10-01 | 120.02 | 122.55 | 117.07 | 118 | 109,144 | -0.21% |
| 2026-09-30 | 119.64 | 121.02 | 116.05 | 118.25 | 143,230 | -1.60% |
| 2026-09-29 | 126.51 | 127.97 | 119.23 | 120.17 | 89,716 | -3.26% |
| 2026-09-28 | 124.37 | 126.485 | 121.7 | 124.22 | 84,202 | -0.93% |
| 2026-09-25 | 129.41 | 129.89 | 124.69 | 125.38 | 81,306 | -1.66% |
| 2026-09-24 | 126.88 | 127.54 | 121.78 | 127.5 | 102,613 | +1.52% |
| 2026-09-23 | 121.68 | 125.72 | 120.17 | 125.59 | 111,033 | +1.22% |
| 2026-09-22 | 120.38 | 124.21 | 120.2 | 124.08 | 90,094 | +4.76% |
| 2026-09-21 | 118.25 | 120.13 | 116.275 | 118.44 | 151,532 | +0.16% |
| 2026-09-18 | 119.58 | 122.43 | 117.74 | 118.25 | 191,753 | +0.27% |
| 2026-09-17 | 122.34 | 125.55 | 116.05 | 117.93 | 177,318 | -1.62% |
| 2026-09-16 | 123.09 | 124.641 | 118.53 | 119.87 | 134,451 | -2.89% |
| 2026-09-15 | 124.57 | 127.755 | 121.95 | 123.44 | 107,401 | -3.09% |
| 2026-09-14 | 128.91 | 131.53 | 126.69 | 127.38 | 74,256 | -2.12% |
| 2026-09-11 | 132.36 | 134.575 | 130.13 | 130.14 | 134,749 | +1.43% |
| 2026-09-10 | 134.04 | 134.04 | 125.94 | 128.31 | 135,667 | -4.98% |
| 2026-09-09 | 134.48 | 137.67 | 133.03 | 135.04 | 98,820 | -0.94% |
| 2026-09-08 | 135.47 | 141.07 | 135.47 | 136.32 | 88,868 | -0.20% |
| 2026-09-04 | 140.5 | 140.5 | 135.078 | 136.59 | 142,076 | -1.39% |
| 2026-09-03 | 135.04 | 140.65 | 133.21 | 138.51 | 135,411 | +5.09% |
| 2026-09-02 | 133.04 | 134.01 | 128.93 | 131.8 | 172,989 | +0.78% |
| 2026-09-01 | 133.7 | 135 | 130.09 | 130.78 | 175,039 | -3.50% |
| 2026-08-31 | 133.41 | 138.7 | 132.67 | 135.52 | 162,741 | -0.02% |
| 2026-08-28 | 134.72 | 138.15 | 131.17 | 135.55 | 132,116 | +1.36% |
| 2026-08-27 | 137.04 | 142.668 | 133.73 | 133.73 | 181,967 | -2.56% |
| 2026-08-26 | 142.47 | 142.47 | 132.91 | 137.25 | 286,238 | -5.11% |
| 2026-08-25 | 132.71 | 147.9 | 130.52 | 144.64 | 251,533 | +12.40% |
| 2026-08-24 | 127.72 | 129.49 | 125.41 | 128.68 | 121,531 | +0.82% |
| 2026-08-21 | 125.31 | 129.61 | 122.61 | 127.63 | 219,851 | +2.42% |
| 2026-08-20 | 119.91 | 126.7 | 116.76 | 124.61 | 181,915 | +5.75% |
| 2026-08-19 | 126.88 | 128.2 | 117.46 | 117.84 | 311,764 | -7.10% |
| 2026-08-18 | 134.46 | 134.75 | 126.62 | 126.84 | 162,161 | -7.32% |
| 2026-08-17 | 134.07 | 136.86 | 131.92 | 136.86 | 255,566 | +2.55% |
| 2026-08-14 | 131.32 | 135.89 | 129.15 | 133.46 | 144,063 | +1.64% |
| 2026-08-13 | 130.23 | 136.505 | 129.71 | 131.31 | 162,799 | +2.22% |
| 2026-08-12 | 132.89 | 138.25 | 128.46 | 128.46 | 146,892 | -2.95% |
| 2026-08-11 | 131.09 | 134.41 | 129.655 | 132.37 | 203,467 | +0.57% |
| 2026-08-10 | 129.3 | 133.13 | 126.1 | 131.62 | 108,423 | +1.68% |
| 2026-08-07 | 130.52 | 132.54 | 127.735 | 129.45 | 101,726 | +0.67% |
| 2026-08-06 | 136.77 | 137.83 | 122.35 | 128.59 | 154,206 | -5.55% |
| 2026-08-05 | 134.03 | 140.97 | 130.483 | 136.14 | 137,018 | +0.31% |
| 2026-08-04 | 140.31 | 143.15 | 133.8 | 135.72 | 175,819 | +1.50% |
| 2026-08-03 | 123.77 | 135.11 | 122.65 | 133.72 | 139,827 | +8.05% |
| 2026-07-31 | 128.62 | 130.075 | 121.11 | 123.76 | 136,083 | -2.34% |
| 2026-07-30 | 129.46 | 134.735 | 126.7 | 126.72 | 231,436 | -0.17% |
| 2026-07-29 | 132.64 | 134.58 | 122.76 | 126.93 | 195,968 | -4.64% |
| 2026-07-28 | 130.43 | 134.04 | 128.28 | 133.11 | 181,761 | +3.38% |
| 2026-07-27 | 133.66 | 139.97 | 124.323 | 128.76 | 135,962 | -2.22% |
| 2026-07-24 | 132.74 | 134.12 | 130.33 | 131.68 | 107,653 | +0.01% |
| 2026-07-23 | 124.52 | 131.72 | 123.61 | 131.67 | 132,349 | +3.87% |
| 2026-07-22 | 127.43 | 130.27 | 125.03 | 126.76 | 95,693 | -2.18% |
| 2026-07-21 | 135.39 | 136.29 | 127.93 | 129.58 | 141,509 | -2.91% |
| 2026-07-20 | 134.36 | 136.429 | 132.6 | 133.46 | 131,117 | +0.14% |
| 2026-07-17 | 130.25 | 135.46 | 125 | 133.27 | 112,926 | -0.94% |
| 2026-07-16 | 136.89 | 137.99 | 131.98 | 134.54 | 136,513 | -0.95% |
| 2026-07-15 | 133.99 | 140.3 | 133.32 | 135.83 | 158,825 | -0.04% |
| 2026-07-14 | 132.55 | 137.55 | 128.38 | 135.89 | 90,691 | +3.82% |
| 2026-07-13 | 140.57 | 141.68 | 127.59 | 130.89 | 153,573 | -7.80% |
| 2026-07-10 | 147.44 | 148.06 | 132.77 | 141.97 | 105,185 | -5.16% |
| 2026-07-09 | 138.73 | 151.64 | 137.605 | 149.69 | 142,387 | +6.35% |
| 2026-07-08 | 139.21 | 143.06 | 136.31 | 140.75 | 122,839 | -1.14% |
| 2026-07-07 | 156.97 | 156.97 | 135.69 | 142.37 | 159,052 | -9.12% |
| 2026-07-06 | 150.13 | 157.41 | 147.35 | 156.65 | 122,254 | +5.60% |
| 2026-07-02 | 145.67 | 153.15 | 142.86 | 148.34 | 167,097 | +3.26% |
| 2026-07-01 | 145.01 | 150.03 | 139.56 | 143.66 | 283,293 | -0.60% |
| 2026-06-30 | 134.36 | 146.145 | 127.59 | 144.53 | 253,089 | +4.08% |
| 2026-06-29 | 135.97 | 138.87 | 124.55 | 138.87 | 145,431 | +3.67% |
| 2026-06-26 | 123.96 | 134.78 | 123.17 | 133.96 | 225,997 | +7.12% |
| 2026-06-25 | 122.27 | 125.07 | 120.42 | 125.06 | 163,610 | +2.17% |
| 2026-06-24 | 122.45 | 127.1 | 120.37 | 122.4 | 181,415 | -1.21% |
| 2026-06-23 | 120.4 | 128.24 | 119.72 | 123.9 | 156,944 | +0.88% |
| 2026-06-22 | 126.98 | 131.7 | 122.63 | 122.82 | 181,822 | -4.61% |
| 2026-06-18 | 129.51 | 132 | 126.59 | 128.76 | 199,226 | +0.23% |
| 2026-06-17 | 124.31 | 131.6 | 124.25 | 128.46 | 151,809 | +3.34% |
| 2026-06-16 | 131 | 131.765 | 122.75 | 124.31 | 211,351 | -5.61% |
| 2026-06-15 | 135.77 | 139.28 | 130.63 | 131.7 | 212,530 | -0.08% |
| 2026-06-12 | 130.85 | 133.945 | 128.26 | 131.81 | 182,279 | +2.03% |
| 2026-06-11 | 121.02 | 130.99 | 117.43 | 129.19 | 248,806 | +7.31% |
| 2026-06-10 | 120.13 | 123.7 | 115.665 | 120.39 | 138,275 | -1.42% |
| 2026-06-09 | 120.3 | 124.29 | 117.93 | 122.13 | 178,190 | +3.23% |
| 2026-06-08 | 119.73 | 119.73 | 115.22 | 118.31 | 220,282 | -0.31% |
| 2026-06-05 | 115.47 | 118.88 | 113.85 | 118.68 | 151,403 | +1.46% |
| 2026-06-04 | 114.27 | 117.98 | 109.6 | 116.97 | 194,747 | +3.96% |
| 2026-06-03 | 113.49 | 117.905 | 109.9 | 112.51 | 234,532 | -0.84% |
| 2026-06-02 | 111.4 | 117.9 | 111.4 | 113.46 | 223,994 | +0.28% |
| 2026-06-01 | 117.2 | 117.445 | 107.56 | 113.14 | 145,654 | -4.91% |
| 2026-05-29 | 116.36 | 120.16 | 114.235 | 118.98 | 244,131 | +3.04% |
| 2026-05-28 | 114.83 | 117.415 | 110.22 | 115.47 | 203,342 | +0.55% |
| 2026-05-27 | 118 | 119.11 | 114.23 | 114.84 | 203,633 | -1.80% |
| 2026-05-26 | 115.75 | 117.52 | 112.145 | 116.94 | 124,580 | +3.73% |
| 2026-05-22 | 116.13 | 117 | 110.485 | 112.73 | 140,186 | -1.38% |
| 2026-05-21 | 108.72 | 114.37 | 104.12 | 114.31 | 207,915 | +3.50% |
| 2026-05-20 | 107.89 | 113.72 | 107 | 110.44 | 187,540 | +3.01% |
| 2026-05-19 | 108.02 | 110.91 | 106.06 | 107.21 | 188,078 | -1.90% |
| 2026-05-18 | 107.27 | 114.26 | 104.9 | 109.29 | 189,220 | +6.31% |
| 2026-05-15 | 104.54 | 108.69 | 101.96 | 102.8 | 248,414 | -3.73% |
| 2026-05-14 | 107.47 | 108.53 | 103.31 | 106.78 | 175,049 | +0.76% |
| 2026-05-13 | 107.74 | 109.72 | 104.46 | 105.97 | 172,827 | -1.02% |
| 2026-05-12 | 108.62 | 112.165 | 104.73 | 107.06 | 197,028 | -2.67% |