Resolute Management Inc. (RHLD)
NASDAQ: RHLD
· Real-Time Price · USD
58.38
-0.52 (-0.88%)
At close: Aug 15, 2025, 2:58 PM
RHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.19 | 60.91 | 56.85 | 58.90 | 58.90 | 0.37% | 77,949 |
| Aug 13, 2025 | 59.53 | 59.54 | 57.69 | 58.68 | 58.68 | 0.00% | 81,000 |
| Aug 12, 2025 | 52.26 | 61.37 | 51.65 | 58.68 | 58.68 | 13.94% | 54,500 |
| Aug 11, 2025 | 49.80 | 52.28 | 48.83 | 51.50 | 51.50 | 5.45% | 49,400 |
| Aug 8, 2025 | 41.60 | 49.03 | 40.51 | 48.84 | 48.84 | 17.40% | 44,500 |
| Aug 7, 2025 | 41.94 | 42.42 | 40.21 | 41.60 | 41.60 | 0.60% | 47,400 |
| Aug 6, 2025 | 42.02 | 42.40 | 40.14 | 41.35 | 41.35 | 0.22% | 22,100 |
| Aug 5, 2025 | 39.52 | 41.27 | 39.41 | 41.26 | 41.26 | 4.46% | 17,000 |
| Aug 4, 2025 | 39.71 | 41.69 | 38.98 | 39.50 | 39.50 | -0.53% | 32,900 |
| Aug 1, 2025 | 40.06 | 42.26 | 38.70 | 39.71 | 39.71 | -2.02% | 40,100 |
| Jul 31, 2025 | 39.38 | 41.57 | 38.96 | 40.53 | 40.53 | 3.29% | 45,500 |
| Jul 30, 2025 | 42.04 | 42.79 | 38.88 | 39.24 | 39.24 | -6.55% | 38,500 |
| Jul 29, 2025 | 42.70 | 42.95 | 40.98 | 41.99 | 41.99 | -0.62% | 37,400 |
| Jul 28, 2025 | 43.80 | 43.96 | 42.05 | 42.25 | 42.25 | -2.49% | 24,800 |
| Jul 25, 2025 | 43.94 | 44.99 | 43.04 | 43.33 | 43.33 | 0.18% | 38,500 |
| Jul 24, 2025 | 43.09 | 43.97 | 42.01 | 43.25 | 43.25 | 0.58% | 32,700 |
| Jul 23, 2025 | 43.00 | 43.76 | 42.01 | 43.00 | 43.00 | 2.04% | 35,500 |
| Jul 22, 2025 | 40.41 | 42.94 | 40.27 | 42.14 | 42.14 | 3.54% | 76,300 |
| Jul 21, 2025 | 42.75 | 43.81 | 40.17 | 40.70 | 40.70 | -3.85% | 91,200 |
| Jul 18, 2025 | 44.91 | 45.74 | 41.74 | 42.33 | 42.33 | -4.30% | 129,000 |