tiprankstipranks
Trending News
More News >
Resolute Holdings Management, Inc. (RHLD)
NYSE:RHLD
US Market
Advertisement

Resolute Holdings Management, Inc. (RHLD) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
78.50
81.71
77.69
79.81
79.81
+0.52%
27,212
0.44
Oct 20, 2025
81.51
82.69
77.73
79.40
79.40
-0.54%
57,339
0.92
Oct 17, 2025
78.14
80.15
76.60
79.83
79.83
+0.48%
82,525
1.33
Oct 16, 2025
83.90
83.90
78.31
79.45
79.45
-3.58%
57,205
0.90
Oct 15, 2025
84.50
90.00
80.71
82.40
82.40
-1.96%
51,398
0.80
Oct 14, 2025
72.64
84.14
71.58
84.05
84.05
+13.83%
91,966
1.44
Oct 13, 2025
75.88
76.78
72.75
73.84
73.84
+0.57%
55,318
0.84
Oct 10, 2025
78.84
80.34
73.19
73.42
73.42
-7.29%
74,848
1.10
Oct 09, 2025
88.15
89.01
78.63
79.19
79.19
-10.00%
87,681
1.24
Oct 08, 2025
80.43
88.06
80.10
87.99
87.99
+10.04%
112,801
1.58
Oct 07, 2025
80.00
82.02
77.73
79.96
79.96
+0.43%
83,762
1.18
Oct 06, 2025
77.69
80.05
75.73
79.62
79.62
+2.71%
50,121
0.69
Oct 03, 2025
74.45
79.86
74.45
77.52
77.52
+4.39%
105,085
1.46
Oct 02, 2025
75.10
75.65
71.42
74.26
74.26
+0.39%
41,134
0.57
Oct 01, 2025
71.28
75.00
70.75
73.97
73.97
+2.52%
54,677
0.74
Sep 30, 2025
73.91
74.51
71.27
72.15
72.15
-1.94%
92,574
1.25
Sep 29, 2025
68.00
75.57
68.00
73.58
73.58
+7.98%
61,112
0.81
Sep 26, 2025
66.05
69.18
66.05
68.14
68.14
+2.81%
88,969
1.10
Sep 25, 2025
67.86
69.38
64.61
66.28
66.28
-3.09%
46,489
0.57
Sep 24, 2025
68.95
70.60
67.15
68.39
68.39
-0.32%
52,831
0.65
Sep 23, 2025
69.40
73.70
68.21
68.61
68.61
-1.70%
54,987
0.68
Sep 22, 2025
68.96
71.00
65.12
69.80
69.80
-0.21%
46,897
0.57
Sep 19, 2025
73.24
73.58
65.27
69.95
69.95
-5.89%
120,460
1.48
Sep 18, 2025
67.64
76.10
66.83
74.33
74.33
+11.09%
143,264
1.80
Sep 17, 2025
68.05
69.71
66.79
66.91
66.91
-1.68%
50,173
0.63
Sep 16, 2025
66.58
68.29
65.95
68.05
68.05
+1.95%
46,987
0.59
Sep 15, 2025
69.30
69.79
63.70
66.75
66.75
-3.18%
103,705
1.33
Sep 12, 2025
69.30
69.62
67.35
68.94
68.94
+0.03%
60,029
0.77
Sep 11, 2025
69.26
70.00
66.20
68.92
68.92
-0.14%
98,155
1.27
Sep 10, 2025
68.15
69.42
66.55
69.02
69.02
+0.85%
28,639
0.37
Sep 09, 2025
68.78
69.78
65.08
68.44
68.44
-0.32%
60,384
0.79
Sep 08, 2025
67.00
69.14
65.56
68.66
68.66
+3.68%
45,733
0.60
Sep 05, 2025
69.00
70.01
62.56
66.22
66.22
-3.41%
67,340
0.89
Sep 04, 2025
65.01
70.02
64.96
68.56
68.56
+5.64%
24,463
0.32
Sep 03, 2025
66.75
67.39
64.02
64.90
64.90
-3.64%
95,093
1.27
Sep 02, 2025
65.86
67.47
64.88
67.35
67.35
+1.91%
42,210
0.57
Aug 29, 2025
67.99
69.39
65.84
66.09
66.09
-2.07%
30,221
0.41
Aug 28, 2025
64.15
71.54
63.00
67.49
67.49
+5.50%
42,132
0.57
Aug 27, 2025
68.05
69.30
63.15
63.97
63.97
-6.64%
40,447
0.55
Aug 26, 2025
60.07
71.02
57.00
68.52
68.52
+13.67%
92,947
1.27
Aug 25, 2025
61.79
63.68
59.81
60.28
60.28
-3.29%
66,493
0.92
Aug 22, 2025
57.53
62.34
56.26
62.33
62.33
+9.10%
73,696
1.03
Aug 21, 2025
56.65
57.47
56.56
57.13
57.13
0.00%
83,727
1.18
Aug 20, 2025
56.59
62.59
55.08
57.13
57.13
+0.37%
86,033
1.23
Aug 19, 2025
56.01
59.73
56.01
56.92
56.92
+0.98%
64,951
0.94
Aug 18, 2025
57.63
58.77
55.20
56.37
56.37
-3.21%
45,704
0.67
Aug 15, 2025
60.00
60.58
57.45
58.24
58.24
-1.12%
107,543
1.60
Aug 14, 2025
58.19
60.91
56.85
58.90
58.90
+0.37%
78,529
1.18
Aug 13, 2025
59.53
59.54
57.69
58.68
58.68
0.00%
80,995
1.23
Aug 12, 2025
52.26
61.37
51.65
58.68
58.68
+13.94%
54,472
0.83
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis