5 DAY PERFORMANCE
+25.76%
1 MONTH PERFORMANCE
+16.99%
3 MONTH PERFORMANCE
-9.88%
6 MONTH PERFORMANCE
+3.12%
YEAR-TO-DATE PERFORMANCE
-15.70%
1 YEAR PERFORMANCE
+541.67%
Resolute Holdings Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $142.93 | $140.27 (-1.86%) | $142.93 | $137.01 | 91.68 K | $1.19 B |
| 05/05/2026 | $139.83 | $140.00 (0.12%) | $140.72 | $134.63 | 143.54 K | $1.19 B |
| 05/04/2026 | $136.47 | $137.02 (0.4%) | $138.45 | $133.10 | 111.70 K | $1.17 B |
| 05/01/2026 | $136.21 | $138.38 (1.59%) | $141.03 | $130.85 | 160.12 K | $1.18 B |
| 04/30/2026 | $133.43 | $136.09 (1.99%) | $137.00 | $131.28 | 187.12 K | $1.16 B |
| 04/29/2026 | $132.01 | $132.72 (0.54%) | $133.26 | $125.01 | 130.70 K | $1.13 B |
| 04/28/2026 | $139.09 | $134.11 (-3.58%) | $141.82 | $134.11 | 165.00 K | $1.14 B |
| 04/27/2026 | $137.64 | $139.14 (1.09%) | $139.76 | $134.94 | 95.43 K | $1.19 B |
| 04/24/2026 | $142.92 | $138.46 (-3.12%) | $145.35 | $137.42 | 175.60 K | $1.18 B |
| 04/23/2026 | $142.99 | $143.18 (0.13%) | $144.20 | $139.17 | 61.11 K | $1.22 B |
| 04/22/2026 | $141.85 | $143.14 (0.91%) | $143.14 | $137.77 | 84.05 K | $1.22 B |
| 04/21/2026 | $145.88 | $140.14 (-3.93%) | $157.73 | $138.54 | 259.70 K | $1.19 B |
| 04/20/2026 | $147.31 | $146.98 (-0.22%) | $150.22 | $143.63 | 140.30 K | $1.25 B |
| 04/17/2026 | $149.63 | $147.72 (-1.28%) | $152.11 | $144.60 | 246.60 K | $1.26 B |
| 04/16/2026 | $150.00 | $147.08 (-1.95%) | $151.08 | $144.75 | 205.82 K | $1.25 B |
| 04/15/2026 | $152.86 | $150.22 (-1.73%) | $154.56 | $145.49 | 136.30 K | $1.28 B |
| 04/14/2026 | $162.81 | $153.00 (-6.03%) | $162.81 | $149.71 | 175.13 K | $1.30 B |
| 04/13/2026 | $158.22 | $159.88 (1.05%) | $160.26 | $151.73 | 100.63 K | $1.36 B |
| 04/10/2026 | $164.74 | $158.67 (-3.68%) | $164.74 | $155.29 | 165.24 K | $1.35 B |
| 04/09/2026 | $156.13 | $162.31 (3.96%) | $165.01 | $148.54 | 224.50 K | $1.38 B |
| 04/08/2026 | $155.26 | $156.92 (1.07%) | $163.79 | $154.96 | 241.50 K | $1.34 B |
| 04/07/2026 | $147.95 | $147.23 (-0.49%) | $148.82 | $142.75 | 88.32 K | $1.25 B |
| 04/06/2026 | $155.03 | $148.75 (-4.05%) | $156.23 | $138.37 | 137.10 K | $1.27 B |
| 04/02/2026 | $156.16 | $154.40 (-1.13%) | $163.46 | $153.67 | 169.31 K | $1.32 B |
| 04/01/2026 | $165.68 | $162.68 (-1.81%) | $165.68 | $160.02 | 116.70 K | $1.39 B |
| 03/31/2026 | $155.49 | $162.30 (4.38%) | $165.08 | $153.10 | 224.90 K | $1.38 B |
| 03/30/2026 | $150.31 | $152.34 (1.35%) | $155.32 | $147.90 | 322.90 K | $1.30 B |
| 03/27/2026 | $159.34 | $151.84 (-4.71%) | $161.81 | $151.51 | 182.81 K | $1.29 B |
| 03/26/2026 | $161.92 | $159.12 (-1.73%) | $163.49 | $155.04 | 271.23 K | $1.36 B |
| 03/25/2026 | $161.10 | $164.33 (2%) | $164.57 | $154.86 | 287.71 K | $1.40 B |
| 03/24/2026 | $154.18 | $156.33 (1.39%) | $156.70 | $143.14 | 294.20 K | $1.33 B |
| 03/23/2026 | $165.08 | $157.56 (-4.56%) | $168.12 | $156.77 | 345.21 K | $1.34 B |
| 03/20/2026 | $161.91 | $160.96 (-0.59%) | $166.60 | $154.44 | 285.30 K | $1.37 B |
| 03/19/2026 | $152.82 | $164.17 (7.43%) | $173.11 | $150.82 | 330.96 K | $1.40 B |
| 03/18/2026 | $140.00 | $154.32 (10.23%) | $160.00 | $130.97 | 287.20 K | $1.32 B |
| 03/17/2026 | $124.40 | $145.64 (17.07%) | $145.68 | $124.38 | 245.20 K | $1.24 B |
| 03/16/2026 | $112.76 | $124.42 (10.34%) | $124.90 | $107.01 | 203.40 K | $1.06 B |
| 03/13/2026 | $117.80 | $111.09 (-5.7%) | $119.28 | $96.79 | 448.60 K | $946.82 M |
| 03/12/2026 | $151.67 | $115.15 (-24.08%) | $152.41 | $112.06 | 346.82 K | $981.42 M |
| 03/11/2026 | $167.60 | $153.68 (-8.31%) | $168.01 | $148.40 | 278.90 K | $1.31 B |
| 03/10/2026 | $171.90 | $169.29 (-1.52%) | $174.56 | $164.59 | 270.90 K | $1.44 B |
| 03/09/2026 | $159.16 | $171.49 (7.75%) | $172.58 | $158.97 | 467.85 K | $1.46 B |
| 03/06/2026 | $167.30 | $163.27 (-2.41%) | $174.83 | $163.26 | 167.51 K | $1.39 B |
| 03/05/2026 | $177.07 | $171.29 (-3.26%) | $177.07 | $159.80 | 183.04 K | $1.46 B |
| 03/04/2026 | $176.00 | $179.66 (2.08%) | $181.17 | $173.26 | 203.10 K | $1.53 B |
| 03/03/2026 | $174.58 | $173.30 (-0.73%) | $178.01 | $168.43 | 533.00 K | $1.48 B |
| 03/02/2026 | $163.49 | $179.28 (9.66%) | $183.40 | $163.49 | 169.80 K | $1.53 B |
| 02/27/2026 | $184.93 | $168.55 (-8.86%) | $188.37 | $163.00 | 249.83 K | $1.44 B |
| 02/26/2026 | $194.31 | $188.38 (-3.05%) | $196.68 | $185.80 | 190.74 K | $1.61 B |
| 02/25/2026 | $184.91 | $190.84 (3.21%) | $194.04 | $182.13 | 271.17 K | $1.63 B |
| 02/24/2026 | $180.84 | $180.81 (-0.02%) | $189.61 | $178.95 | 102.70 K | $1.54 B |
| 02/23/2026 | $189.00 | $183.89 (-2.7%) | $193.27 | $183.20 | 155.55 K | $1.57 B |
| 02/20/2026 | $187.98 | $190.04 (1.1%) | $200.30 | $186.70 | 258.43 K | $1.62 B |
| 02/19/2026 | $185.95 | $188.21 (1.22%) | $189.49 | $180.00 | 155.90 K | $1.60 B |
| 02/18/2026 | $181.90 | $187.74 (3.21%) | $193.85 | $179.36 | 193.80 K | $1.60 B |
| 02/17/2026 | $186.49 | $179.59 (-3.7%) | $188.65 | $177.78 | 184.80 K | $1.53 B |
| 02/13/2026 | $192.94 | $186.43 (-3.37%) | $198.74 | $185.42 | 208.80 K | $1.59 B |
| 02/12/2026 | $189.72 | $189.16 (-0.3%) | $196.71 | $187.01 | 132.00 K | $1.61 B |
| 02/11/2026 | $206.97 | $190.47 (-7.97%) | $206.97 | $183.68 | 96.30 K | $1.62 B |
| 02/10/2026 | $203.94 | $203.14 (-0.39%) | $206.34 | $195.74 | 90.90 K | $1.73 B |
| 02/09/2026 | $192.31 | $201.45 (4.75%) | $203.76 | $192.31 | 74.90 K | $1.72 B |
| 02/06/2026 | $191.19 | $193.10 (1%) | $199.07 | $188.51 | 88.60 K | $1.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
