Resolute Holdings Management, Inc. (RHLD) NASDAQ

196.07

-1.08(-0.55%)

Updated at December 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 2025200.06196.07196.07200.77185.6170,000
December 04, 2025193.82197.15197.15198.15189.0152,800
December 03, 2025184.48191.67191.67192.14176.0157,300
December 02, 2025177180.06180.06182.97174.4764,132
December 01, 2025177178.57178.57184.217464,500
November 28, 2025185.12177.64177.64185.12176.1129,161
November 26, 2025177.62185185187.68176.7352,297
November 25, 2025177.26179.48179.48188169.8374,827
November 24, 2025171.8178.77178.77179.11171.7945,300
November 21, 2025167.56171.8171.8177.38167.5650,000
November 20, 2025163.47164.99164.99169.88161.8775,700
November 19, 2025164.73164.97164.97171.01164.6432,900
November 18, 2025149.23164.55164.55167.66145.474,900
November 17, 2025163.2151.42151.42173.77148.5594,500
November 14, 2025165165.7165.7169.95162.4968,400
November 13, 2025162.1167.52167.52182.52156.1595,400
November 12, 2025182.53159.59159.59189.1615898,785
November 11, 2025176.89180.95180.95191.46172.495,000
November 10, 2025174.08174.76174.76175.21164.0886,900
November 07, 2025165.75174.08174.08175.48160.0185,100
November 06, 2025164.17168.76168.76171.84160.371,300
November 05, 2025147.11162.98162.98164.51147.1161,100
November 04, 2025141.19147.64147.64148.85141.19125,800
November 03, 2025132.01144.97144.97148.57118.77281,800
October 31, 202576.0873.6673.6677.4570.0656,100
October 30, 202572.7976.3176.3176.3271.3178,600
October 29, 202576.672.7772.7778.3172.4140,800
October 28, 202575.5675.8175.8178.173.4775,500
October 27, 202580.575.2675.2680.57376,500
October 24, 202579.9579.4979.4980.8979.4332,022
October 23, 202578.8678.6778.6779.9777.7826,700
October 22, 202578.3577.8577.8578.4872.3227,100
October 21, 202578.579.8179.8181.7177.6927,200
October 20, 202581.5179.479.482.6877.7257,339
October 17, 202578.1479.8379.8380.1576.682,525
October 16, 202583.979.4579.4583.978.3157,205
October 15, 202584.582.482.49080.7151,400
October 14, 202572.6484.0584.0584.1471.5892,000
October 13, 202575.8873.8473.8476.7872.7555,300
October 10, 202578.8473.4273.4280.3473.1974,848
October 09, 202588.1579.1979.1989.0178.6387,600
October 08, 202580.4387.9987.9988.0680.1112,800
October 07, 20258079.9679.9682.0177.7383,800
October 06, 202577.6979.6279.6280.0575.7249,900
October 03, 202574.4577.5277.5279.8674.45105,000
October 02, 202575.174.2674.2675.6571.4241,134
October 01, 202571.2873.9773.977570.7554,700
September 30, 202573.9172.1572.1574.571.2692,600
September 29, 20256873.5873.5875.576861,100
September 26, 202566.0568.1468.1469.1866.0589,000
September 25, 202567.8666.2866.2869.3864.6146,500
September 24, 202568.9568.3968.3970.667.1552,800
September 23, 202569.468.6168.6173.768.2155,000
September 22, 202568.9669.869.87165.1246,900
September 19, 202573.2469.9569.9573.5865.27120,500
September 18, 202567.6474.3374.3376.166.83143,200
September 17, 202568.0566.9166.9169.7166.7950,200
September 16, 202566.5868.0568.0568.2465.9546,319
September 15, 202569.366.7566.7569.7963.7103,400
September 12, 202569.368.9468.9469.6267.3560,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved