5 DAY PERFORMANCE
+44.10%
1 MONTH PERFORMANCE
+50.50%
3 MONTH PERFORMANCE
+27.82%
6 MONTH PERFORMANCE
+24.30%
YEAR-TO-DATE PERFORMANCE
-15.70%
1 YEAR PERFORMANCE
+6.77%
Resolute Holdings Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $132.14 | $129.93 (-1.67%) | $134.29 | $121.25 | 167.59 K | $1.02 B |
| 11/04/2026 | $125.04 | $130.84 (4.64%) | $131.50 | $124.92 | 100.82 K | $1.02 B |
| 11/03/2026 | $118.36 | $120.20 (1.55%) | $121.49 | $117.35 | 126.00 K | $939.92 M |
| 11/02/2026 | $124.90 | $118.95 (-4.76%) | $127.93 | $118.67 | 123.70 K | $930.14 M |
| 10/30/2026 | $122.72 | $120.76 (-1.6%) | $125.12 | $119.77 | 83.20 K | $978.58 M |
| 10/29/2026 | $126.28 | $125.06 (-0.97%) | $129.13 | $123.38 | 63.63 K | $1.01 B |
| 10/28/2026 | $119.15 | $124.66 (4.62%) | $125.72 | $118.55 | 180.10 K | $1.01 B |
| 10/27/2026 | $121.30 | $119.15 (-1.77%) | $121.30 | $117.47 | 138.43 K | $965.53 M |
| 10/26/2026 | $120.62 | $119.63 (-0.82%) | $123.25 | $118.74 | 142.12 K | $969.42 M |
| 10/23/2026 | $116.49 | $119.52 (2.6%) | $120.08 | $114.30 | 145.25 K | $968.53 M |
| 10/22/2026 | $113.51 | $118.81 (4.67%) | $118.96 | $113.51 | 156.69 K | $962.77 M |
| 10/21/2026 | $114.07 | $115.24 (1.03%) | $116.21 | $111.49 | 73.00 K | $933.84 M |
| 10/20/2026 | $109.66 | $112.08 (2.21%) | $115.47 | $109.66 | 125.00 K | $908.24 M |
| 10/19/2026 | $113.64 | $110.05 (-3.16%) | $115.75 | $109.59 | 127.74 K | $891.79 M |
| 10/16/2026 | $117.44 | $113.67 (-3.21%) | $120.06 | $113.13 | 76.17 K | $921.12 M |
| 10/15/2026 | $115.20 | $117.86 (2.31%) | $118.88 | $112.54 | 93.08 K | $955.08 M |
| 10/14/2026 | $116.11 | $112.99 (-2.69%) | $117.95 | $110.56 | 146.90 K | $915.61 M |
| 10/13/2026 | $119.74 | $118.66 (-0.9%) | $119.84 | $117.15 | 107.11 K | $961.56 M |
| 10/12/2026 | $117.44 | $118.78 (1.14%) | $120.04 | $116.13 | 122.10 K | $962.53 M |
| 10/09/2026 | $116.20 | $118.17 (1.7%) | $120.10 | $115.05 | 96.80 K | $957.59 M |
| 10/08/2026 | $114.90 | $116.19 (1.12%) | $116.24 | $112.02 | 117.32 K | $941.54 M |
| 10/07/2026 | $112.84 | $115.00 (1.91%) | $116.79 | $112.84 | 97.44 K | $931.90 M |
| 10/06/2026 | $116.50 | $115.64 (-0.74%) | $117.81 | $114.26 | 97.70 K | $937.09 M |
| 10/05/2026 | $116.06 | $115.63 (-0.37%) | $118.18 | $113.99 | 131.70 K | $937.00 M |
| 10/02/2026 | $120.57 | $115.91 (-3.86%) | $120.57 | $115.64 | 163.81 K | $939.27 M |
| 10/01/2026 | $120.02 | $118.00 (-1.68%) | $122.55 | $117.07 | 109.14 K | $956.21 M |
| 09/30/2026 | $119.64 | $118.25 (-1.16%) | $121.02 | $116.05 | 145.91 K | $958.24 M |
| 09/29/2026 | $126.51 | $120.17 (-5.01%) | $127.97 | $119.23 | 92.03 K | $973.79 M |
| 09/28/2026 | $124.37 | $124.22 (-0.12%) | $126.49 | $121.70 | 84.22 K | $1.01 B |
| 09/25/2026 | $129.41 | $125.38 (-3.11%) | $129.89 | $124.69 | 82.40 K | $1.02 B |
| 09/24/2026 | $126.88 | $127.50 (0.49%) | $127.54 | $121.78 | 102.62 K | $1.03 B |
| 09/23/2026 | $121.68 | $125.59 (3.21%) | $125.72 | $120.17 | 111.10 K | $1.02 B |
| 09/22/2026 | $120.38 | $124.08 (3.07%) | $124.21 | $120.20 | 90.10 K | $1.01 B |
| 09/21/2026 | $118.25 | $118.44 (0.16%) | $120.13 | $116.28 | 151.53 K | $959.78 M |
| 09/18/2026 | $119.58 | $118.25 (-1.11%) | $122.43 | $117.74 | 194.61 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%) | $127.76 | $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 |
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.
