Resolute Management Inc. (RHLD)
NASDAQ: RHLD
· Real-Time Price · USD
66.22
-2.34 (-3.41%)
At close: Sep 05, 2025, 3:59 PM
66.22
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
RHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 69.00 | 70.01 | 62.56 | 66.22 | 66.22 | -3.41% | 67,300 |
| Sep 4, 2025 | 65.00 | 70.02 | 64.96 | 68.56 | 68.56 | 5.64% | 24,500 |
| Sep 3, 2025 | 66.75 | 67.39 | 64.02 | 64.90 | 64.90 | -3.64% | 95,100 |
| Sep 2, 2025 | 65.86 | 67.46 | 64.88 | 67.35 | 67.35 | 1.91% | 42,200 |
| Aug 29, 2025 | 67.99 | 69.39 | 65.84 | 66.09 | 66.09 | -2.07% | 30,200 |
| Aug 28, 2025 | 64.15 | 71.54 | 63.00 | 67.49 | 67.49 | 5.50% | 42,100 |
| Aug 27, 2025 | 68.05 | 69.30 | 63.15 | 63.97 | 63.97 | -6.64% | 40,400 |
| Aug 26, 2025 | 60.07 | 71.02 | 57.00 | 68.52 | 68.52 | 13.67% | 92,900 |
| Aug 25, 2025 | 61.79 | 63.68 | 59.81 | 60.28 | 60.28 | -3.29% | 66,400 |
| Aug 22, 2025 | 57.53 | 62.34 | 56.26 | 62.33 | 62.33 | 9.10% | 73,700 |
| Aug 21, 2025 | 56.65 | 57.47 | 56.56 | 57.13 | 57.13 | 0.00% | 83,700 |
| Aug 20, 2025 | 56.59 | 62.59 | 55.08 | 57.13 | 57.13 | 0.37% | 86,000 |
| Aug 19, 2025 | 56.01 | 59.72 | 56.01 | 56.92 | 56.92 | 0.98% | 65,000 |
| Aug 18, 2025 | 57.63 | 58.76 | 55.20 | 56.37 | 56.37 | -3.21% | 45,600 |
| Aug 15, 2025 | 60.00 | 60.58 | 57.44 | 58.24 | 58.24 | -1.12% | 107,500 |
| Aug 14, 2025 | 58.19 | 60.91 | 56.85 | 58.90 | 58.90 | 0.37% | 78,500 |
| 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 |