Resolute Holdings Management - Common Stock (RHLD)

Historical Prices For Resolute Holdings Management - Common Stock (RHLD)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	211.85	211.85	197.25	203.52	69,843	203.52
12/11/2025	208.00	216.06	207.01	207.06	41,106	207.06
12/10/2025	208.91	214.26	202.39	207.98	65,376	207.98
12/09/2025	200.65	211.15	198.59	207.00	54,885	207.00
12/08/2025	194.36	206.73	194.36	201.68	77,323	201.68
12/05/2025	200.06	200.78	185.61	196.07	70,013	196.07
12/04/2025	193.82	198.15	189.01	197.15	52,815	197.15
12/03/2025	184.48	192.14	176.01	191.67	57,309	191.67
12/02/2025	177.00	182.97	174.47	180.06	64,132	180.06
12/01/2025	177.00	184.20	174.00	178.57	64,505	178.57
11/28/2025	185.12	185.12	175.65	177.64	34,888	177.64
11/26/2025	177.62	188.00	176.53	185.00	60,493	185.00
11/25/2025	177.26	188.00	169.83	179.48	74,827	179.48
11/24/2025	171.80	179.11	171.79	178.77	45,294	178.77
11/21/2025	167.56	177.38	167.56	171.80	49,976	171.80
11/20/2025	163.47	169.88	161.87	164.99	75,690	164.99
11/19/2025	164.73	171.01	164.64	164.97	32,852	164.97
11/18/2025	149.23	167.66	145.40	164.55	74,909	164.55
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