5 DAY PERFORMANCE
+40.61%
1 MONTH PERFORMANCE
+22.23%
3 MONTH PERFORMANCE
+61.25%
6 MONTH PERFORMANCE
-9.88%
YEAR-TO-DATE PERFORMANCE
-15.70%
1 YEAR PERFORMANCE
+318.32%
Resolute Holdings Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $129.51 | $128.76 (-0.58%) | $132.00 | $126.59 | 199.23 K | $1.09 B |
| 06/17/2026 | $124.31 | $128.46 (3.34%) | $131.60 | $124.25 | 151.81 K | $1.09 B |
| 06/16/2026 | $131.00 | $124.31 (-5.11%) | $131.76 | $122.75 | 211.35 K | $1.05 B |
| 06/15/2026 | $135.77 | $131.70 (-3%) | $139.28 | $130.63 | 212.53 K | $1.11 B |
| 06/12/2026 | $130.85 | $131.81 (0.73%) | $133.95 | $128.26 | 182.30 K | $1.12 B |
| 06/11/2026 | $121.02 | $129.19 (6.75%) | $130.99 | $117.43 | 248.81 K | $1.09 B |
| 06/10/2026 | $120.13 | $120.39 (0.22%) | $123.70 | $115.67 | 138.30 K | $1.02 B |
| 06/09/2026 | $120.30 | $122.13 (1.52%) | $124.29 | $117.93 | 178.20 K | $1.03 B |
| 06/08/2026 | $119.73 | $118.31 (-1.19%) | $119.73 | $115.22 | 220.30 K | $1.00 B |
| 06/05/2026 | $115.47 | $118.68 (2.78%) | $118.88 | $113.85 | 151.40 K | $1.00 B |
| 06/04/2026 | $114.27 | $116.97 (2.36%) | $117.98 | $109.60 | 194.75 K | $989.70 M |
| 06/03/2026 | $113.49 | $112.51 (-0.86%) | $117.91 | $109.90 | 234.53 K | $951.96 M |
| 06/02/2026 | $111.40 | $113.46 (1.85%) | $117.90 | $111.40 | 224.00 K | $960.00 M |
| 06/01/2026 | $117.20 | $113.14 (-3.46%) | $117.45 | $107.56 | 145.70 K | $957.29 M |
| 05/29/2026 | $116.36 | $118.98 (2.25%) | $120.16 | $114.24 | 244.13 K | $1.01 B |
| 05/28/2026 | $114.83 | $115.47 (0.56%) | $117.42 | $110.22 | 203.34 K | $977.01 M |
| 05/27/2026 | $118.00 | $114.84 (-2.68%) | $119.11 | $114.23 | 203.63 K | $971.68 M |
| 05/26/2026 | $115.75 | $116.94 (1.03%) | $117.52 | $112.15 | 124.60 K | $989.44 M |
| 05/22/2026 | $116.13 | $112.73 (-2.93%) | $117.00 | $110.49 | 140.20 K | $953.82 M |
| 05/21/2026 | $108.72 | $114.31 (5.14%) | $114.37 | $104.12 | 207.92 K | $967.19 M |
| 05/20/2026 | $107.89 | $110.44 (2.36%) | $113.72 | $107.00 | 187.54 K | $934.45 M |
| 05/19/2026 | $108.02 | $107.21 (-0.75%) | $110.91 | $106.06 | 188.10 K | $907.12 M |
| 05/18/2026 | $107.27 | $109.29 (1.88%) | $114.26 | $104.90 | 189.22 K | $924.72 M |
| 05/15/2026 | $104.54 | $102.80 (-1.66%) | $108.69 | $101.96 | 248.41 K | $869.80 M |
| 05/14/2026 | $107.47 | $106.78 (-0.64%) | $108.53 | $103.31 | 175.05 K | $903.48 M |
| 05/13/2026 | $107.74 | $105.97 (-1.64%) | $109.72 | $104.46 | 172.83 K | $896.63 M |
| 05/12/2026 | $108.62 | $107.06 (-1.44%) | $112.17 | $104.73 | 197.03 K | $905.85 M |
| 05/11/2026 | $110.79 | $110.00 (-0.71%) | $116.45 | $108.98 | 220.64 K | $930.72 M |
| 05/08/2026 | $108.00 | $110.94 (2.72%) | $113.37 | $97.88 | 341.64 K | $938.68 M |
| 05/07/2026 | $131.66 | $107.92 (-18.03%) | $131.66 | $107.42 | 278.50 K | $913.13 M |
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.
