5 DAY PERFORMANCE
+45.17%
1 MONTH PERFORMANCE
+36.35%
3 MONTH PERFORMANCE
+35.15%
6 MONTH PERFORMANCE
+8.11%
YEAR-TO-DATE PERFORMANCE
-15.70%
1 YEAR PERFORMANCE
+148.78%
Resolute Holdings Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $118.25 | $118.89 (0.54%) | $119.98 | $116.28 | 126.56 K | $964.44 M |
| 09/18/2026 | $119.58 | $118.25 (-1.11%) | $122.43 | $117.74 | 194.60 K | $958.24 M |
| 09/17/2026 | $122.34 | $117.93 (-3.6%) | $125.55 | $116.05 | 178.33 K | $955.64 M |
| 09/16/2026 | $123.09 | $119.87 (-2.62%) | $124.64 | $118.53 | 136.80 K | $971.36 M |
| 09/15/2026 | $124.57 | $123.44 (-0.91%) | $127.75 | $121.95 | 107.40 K | $1.00 B |
| 09/14/2026 | $128.91 | $127.38 (-1.19%) | $131.53 | $126.69 | 74.30 K | $1.03 B |
| 09/11/2026 | $132.36 | $130.14 (-1.68%) | $134.57 | $130.13 | 138.56 K | $1.05 B |
| 09/10/2026 | $134.04 | $128.31 (-4.27%) | $134.04 | $125.94 | 135.70 K | $1.04 B |
| 09/09/2026 | $134.48 | $135.04 (0.42%) | $137.67 | $133.03 | 102.40 K | $1.09 B |
| 09/08/2026 | $135.47 | $136.32 (0.63%) | $141.07 | $135.47 | 88.91 K | $1.10 B |
| 09/04/2026 | $140.50 | $136.59 (-2.78%) | $140.50 | $135.08 | 143.71 K | $1.11 B |
| 09/03/2026 | $135.04 | $138.51 (2.57%) | $140.65 | $133.21 | 135.41 K | $1.12 B |
| 09/02/2026 | $133.04 | $131.80 (-0.93%) | $134.01 | $128.93 | 173.00 K | $1.07 B |
| 09/01/2026 | $133.70 | $130.78 (-2.18%) | $135.00 | $130.09 | 175.04 K | $1.06 B |
| 08/31/2026 | $133.41 | $135.52 (1.58%) | $138.70 | $132.67 | 162.74 K | $1.10 B |
| 08/28/2026 | $134.72 | $135.55 (0.62%) | $138.15 | $131.17 | 132.12 K | $1.10 B |
| 08/27/2026 | $137.04 | $133.73 (-2.42%) | $142.67 | $133.73 | 182.00 K | $1.08 B |
| 08/26/2026 | $142.47 | $137.25 (-3.66%) | $142.47 | $132.91 | 286.24 K | $1.11 B |
| 08/25/2026 | $132.71 | $144.64 (8.99%) | $147.90 | $130.52 | 251.53 K | $1.17 B |
| 08/24/2026 | $127.72 | $128.68 (0.75%) | $129.49 | $125.41 | 121.53 K | $1.04 B |
| 08/21/2026 | $125.31 | $127.63 (1.85%) | $129.61 | $122.61 | 219.90 K | $1.03 B |
| 08/20/2026 | $119.91 | $124.61 (3.92%) | $126.70 | $116.76 | 181.92 K | $1.01 B |
| 08/19/2026 | $126.88 | $117.84 (-7.12%) | $128.20 | $117.46 | 311.80 K | $954.91 M |
| 08/18/2026 | $134.46 | $126.84 (-5.67%) | $134.75 | $126.62 | 162.20 K | $1.03 B |
| 08/17/2026 | $134.07 | $136.86 (2.08%) | $136.86 | $131.92 | 255.60 K | $1.11 B |
| 08/14/2026 | $131.32 | $133.46 (1.63%) | $135.89 | $129.15 | 144.10 K | $1.08 B |
| 08/13/2026 | $130.23 | $131.31 (0.83%) | $136.51 | $129.71 | 162.80 K | $1.06 B |
| 08/12/2026 | $132.89 | $128.46 (-3.33%) | $138.25 | $128.46 | 146.90 K | $1.04 B |
| 08/11/2026 | $131.09 | $132.37 (0.98%) | $134.41 | $129.66 | 203.50 K | $1.07 B |
| 08/10/2026 | $129.30 | $131.62 (1.79%) | $133.13 | $126.10 | 108.42 K | $1.07 B |
| 08/07/2026 | $130.52 | $129.45 (-0.82%) | $132.54 | $127.74 | 101.73 K | $1.05 B |
| 08/06/2026 | $136.77 | $128.59 (-5.98%) | $137.83 | $122.35 | 154.21 K | $1.04 B |
| 08/05/2026 | $134.03 | $136.14 (1.57%) | $140.97 | $130.48 | 137.02 K | $1.10 B |
| 08/04/2026 | $140.31 | $135.72 (-3.27%) | $143.15 | $133.80 | 175.82 K | $1.10 B |
| 08/03/2026 | $123.77 | $133.72 (8.04%) | $135.11 | $122.65 | 139.83 K | $1.08 B |
| 07/31/2026 | $128.62 | $123.76 (-3.78%) | $130.07 | $121.11 | 136.10 K | $1.05 B |
| 07/30/2026 | $129.46 | $126.72 (-2.12%) | $134.74 | $126.70 | 231.44 K | $1.07 B |
| 07/29/2026 | $132.64 | $126.93 (-4.3%) | $134.58 | $122.76 | 196.00 K | $1.07 B |
| 07/28/2026 | $130.43 | $133.11 (2.05%) | $134.04 | $128.28 | 181.80 K | $1.13 B |
| 07/27/2026 | $133.66 | $128.76 (-3.67%) | $139.97 | $124.32 | 136.00 K | $1.09 B |
| 07/24/2026 | $132.74 | $131.68 (-0.8%) | $134.12 | $130.33 | 107.70 K | $1.11 B |
| 07/23/2026 | $124.52 | $131.67 (5.74%) | $131.72 | $123.61 | 132.35 K | $1.11 B |
| 07/22/2026 | $127.43 | $126.76 (-0.53%) | $130.27 | $125.03 | 95.70 K | $1.07 B |
| 07/21/2026 | $135.39 | $129.58 (-4.29%) | $136.29 | $127.93 | 141.51 K | $1.10 B |
| 07/20/2026 | $134.36 | $133.46 (-0.67%) | $136.43 | $132.60 | 131.12 K | $1.13 B |
| 07/17/2026 | $130.25 | $133.27 (2.32%) | $135.46 | $125.00 | 112.93 K | $1.13 B |
| 07/16/2026 | $136.89 | $134.54 (-1.72%) | $137.99 | $131.98 | 136.51 K | $1.14 B |
| 07/15/2026 | $133.99 | $135.83 (1.37%) | $140.30 | $133.32 | 158.83 K | $1.15 B |
| 07/14/2026 | $132.55 | $135.89 (2.52%) | $137.55 | $128.38 | 90.70 K | $1.15 B |
| 07/13/2026 | $140.57 | $130.89 (-6.89%) | $141.68 | $127.59 | 153.60 K | $1.11 B |
| 07/10/2026 | $147.44 | $141.97 (-3.71%) | $148.06 | $132.77 | 105.20 K | $1.20 B |
| 07/09/2026 | $138.73 | $149.69 (7.9%) | $151.64 | $137.60 | 142.40 K | $1.27 B |
| 07/08/2026 | $139.21 | $140.75 (1.11%) | $143.06 | $136.31 | 122.84 K | $1.19 B |
| 07/07/2026 | $156.97 | $142.37 (-9.3%) | $156.97 | $135.69 | 159.10 K | $1.20 B |
| 07/06/2026 | $150.13 | $156.65 (4.34%) | $157.41 | $147.35 | 122.30 K | $1.33 B |
| 07/02/2026 | $145.67 | $148.34 (1.83%) | $153.15 | $142.86 | 167.10 K | $1.26 B |
| 07/01/2026 | $145.01 | $143.66 (-0.93%) | $150.03 | $139.56 | 283.30 K | $1.22 B |
| 06/30/2026 | $134.36 | $144.53 (7.57%) | $146.15 | $127.59 | 253.10 K | $1.22 B |
| 06/29/2026 | $135.97 | $138.87 (2.13%) | $138.87 | $124.55 | 145.43 K | $1.17 B |
| 06/26/2026 | $123.96 | $133.96 (8.07%) | $134.78 | $123.17 | 226.00 K | $1.13 B |
| 06/25/2026 | $122.27 | $125.06 (2.28%) | $125.07 | $120.42 | 163.61 K | $1.06 B |
| 06/24/2026 | $122.45 | $122.40 (-0.04%) | $127.10 | $120.37 | 181.42 K | $1.04 B |
| 06/23/2026 | $120.40 | $123.90 (2.91%) | $128.24 | $119.72 | 156.94 K | $1.05 B |
| 06/22/2026 | $126.98 | $122.82 (-3.28%) | $131.70 | $122.63 | 181.82 K | $1.04 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.
