Resolute Management Comm... (RHLDV)
NASDAQ: RHLDV
· Real-Time Price · USD
31.63
0.19 (0.60%)
At close: Feb 27, 2025, 3:59 PM
RHLDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 34.04 | 34.53 | 32.23 | 32.69 | 32.69 | -5.11% | 56,941 |
| Mar 24, 2025 | 34.97 | 36.16 | 34.13 | 34.45 | 34.45 | -2.66% | 52,274 |
| Mar 21, 2025 | 34.97 | 36.34 | 34.51 | 35.39 | 35.39 | 0.45% | 67,603 |
| Mar 20, 2025 | 34.52 | 36.59 | 34.52 | 35.23 | 35.23 | 0.00% | 47,180 |
| Mar 19, 2025 | 36.76 | 38.31 | 34.81 | 35.23 | 35.23 | -2.36% | 84,170 |
| Mar 18, 2025 | 43.23 | 44.36 | 36.04 | 36.08 | 36.08 | -18.35% | 105,836 |
| Mar 17, 2025 | 31.50 | 46.62 | 31.50 | 44.19 | 44.19 | 37.79% | 137,725 |
| Mar 14, 2025 | 32.69 | 33.85 | 31.59 | 32.07 | 32.07 | 0.63% | 222,507 |
| Mar 13, 2025 | 31.01 | 33.99 | 31.01 | 31.87 | 31.87 | -1.02% | 70,705 |
| Mar 12, 2025 | 33.51 | 35.01 | 31.52 | 32.20 | 32.20 | -2.13% | 68,164 |
| Mar 11, 2025 | 32.75 | 36.81 | 30.77 | 32.90 | 32.90 | -0.75% | 119,451 |
| Mar 10, 2025 | 38.86 | 40.50 | 32.38 | 33.15 | 33.15 | -17.41% | 125,717 |
| Mar 7, 2025 | 40.38 | 41.20 | 39.79 | 40.14 | 40.14 | 0.32% | 176,285 |
| Mar 6, 2025 | 39.46 | 41.98 | 39.21 | 40.01 | 40.01 | -4.96% | 242,746 |
| Mar 5, 2025 | 44.45 | 44.45 | 40.70 | 42.10 | 42.10 | -4.01% | 185,216 |
| Mar 4, 2025 | 48.11 | 49.48 | 43.67 | 43.86 | 43.86 | -13.13% | 346,290 |
| Mar 3, 2025 | 41.77 | 54.05 | 41.50 | 50.49 | 50.49 | 7.84% | 328,718 |
| Feb 28, 2025 | 38.10 | 47.85 | 36.00 | 46.82 | 46.82 | 48.02% | 328,111 |
| Feb 27, 2025 | 31.90 | 31.90 | 29.09 | 31.63 | 31.63 | 7.00% | 2,183 |
| Feb 26, 2025 | 32.02 | 32.85 | 29.56 | 29.56 | 29.56 | -9.69% | 2,814 |