Resolute Holdings Management - Common Stock (RHLD)
151.42
-14.28 (-8.62%)
NYSE · Last Trade: Nov 18th, 3:27 AM EST
Historical Prices For Resolute Holdings Management - Common Stock (RHLD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/17/2025 | 163.20 | 173.77 | 148.55 | 151.42 | 94,487 | 151.42 |
| 11/14/2025 | 165.00 | 169.94 | 162.49 | 165.70 | 68,419 | 165.70 |
| 11/13/2025 | 162.10 | 182.52 | 156.15 | 167.52 | 95,450 | 167.52 |
| 11/12/2025 | 182.53 | 189.16 | 158.00 | 159.59 | 98,789 | 159.59 |
| 11/11/2025 | 176.89 | 191.46 | 172.41 | 180.95 | 94,985 | 180.95 |
| 11/10/2025 | 174.08 | 175.21 | 164.08 | 174.76 | 86,929 | 174.76 |
| 11/07/2025 | 165.75 | 175.47 | 160.00 | 174.08 | 85,657 | 174.08 |
| 11/06/2025 | 164.17 | 171.84 | 160.30 | 168.76 | 71,320 | 168.76 |
| 11/05/2025 | 147.11 | 164.50 | 147.11 | 162.98 | 61,097 | 162.98 |
| 11/04/2025 | 141.19 | 148.85 | 141.19 | 147.64 | 125,808 | 147.64 |
| 11/03/2025 | 132.01 | 148.57 | 118.77 | 144.97 | 281,769 | 144.97 |
| 10/31/2025 | 76.08 | 77.45 | 70.06 | 73.66 | 56,119 | 73.66 |
| 10/30/2025 | 72.79 | 76.32 | 71.31 | 76.31 | 78,762 | 76.31 |
| 10/29/2025 | 76.60 | 78.31 | 72.41 | 72.77 | 40,798 | 72.77 |
| 10/28/2025 | 75.56 | 78.10 | 73.47 | 75.81 | 75,495 | 75.81 |
| 10/27/2025 | 80.50 | 80.50 | 73.00 | 75.26 | 76,537 | 75.26 |
| 10/24/2025 | 79.95 | 80.89 | 79.43 | 79.49 | 32,022 | 79.49 |
| 10/23/2025 | 78.86 | 79.97 | 77.78 | 78.67 | 26,729 | 78.67 |
| 10/22/2025 | 78.35 | 78.48 | 72.32 | 77.85 | 27,088 | 77.85 |
| 10/21/2025 | 78.50 | 81.71 | 77.69 | 79.81 | 27,212 | 79.81 |
| 10/20/2025 | 81.51 | 82.69 | 77.72 | 79.40 | 57,566 | 79.40 |
| 10/17/2025 | 78.14 | 80.15 | 76.60 | 79.83 | 82,525 | 79.83 |
| 10/16/2025 | 83.90 | 83.90 | 78.31 | 79.45 | 57,205 | 79.45 |
| 10/15/2025 | 84.50 | 90.00 | 80.70 | 82.40 | 51,398 | 82.40 |
| 10/14/2025 | 72.64 | 84.14 | 71.58 | 84.05 | 91,966 | 84.05 |
| 10/13/2025 | 75.88 | 76.78 | 72.75 | 73.84 | 55,318 | 73.84 |
| 10/10/2025 | 78.84 | 80.34 | 73.19 | 73.42 | 74,848 | 73.42 |
| 10/09/2025 | 88.15 | 89.01 | 78.63 | 79.19 | 87,680 | 79.19 |
| 10/08/2025 | 80.43 | 88.06 | 80.10 | 87.99 | 112,801 | 87.99 |
| 10/07/2025 | 80.00 | 82.02 | 77.73 | 79.96 | 83,762 | 79.96 |
| 10/06/2025 | 77.69 | 80.05 | 75.72 | 79.62 | 49,975 | 79.62 |
| 10/03/2025 | 74.45 | 79.86 | 74.45 | 77.52 | 105,085 | 77.52 |
| 10/02/2025 | 75.10 | 75.56 | 71.49 | 74.26 | 41,134 | 74.26 |
| 10/01/2025 | 71.28 | 75.00 | 70.75 | 73.97 | 54,797 | 73.97 |
| 9/30/2025 | 73.91 | 74.50 | 71.27 | 72.15 | 92,574 | 72.15 |
| 9/29/2025 | 68.00 | 75.57 | 68.00 | 73.58 | 61,106 | 73.58 |
| 9/26/2025 | 66.05 | 69.18 | 66.05 | 68.14 | 89,755 | 68.14 |
| 9/25/2025 | 67.86 | 69.38 | 64.61 | 66.28 | 46,489 | 66.28 |
| 9/24/2025 | 68.95 | 70.60 | 67.15 | 68.39 | 52,831 | 68.39 |
| 9/23/2025 | 69.40 | 73.70 | 68.21 | 68.61 | 54,987 | 68.61 |