5 DAY PERFORMANCE
+35.47%
1 MONTH PERFORMANCE
+54.37%
3 MONTH PERFORMANCE
+8.11%
6 MONTH PERFORMANCE
-19.06%
YEAR-TO-DATE PERFORMANCE
-15.70%
1 YEAR PERFORMANCE
+457.40%
Resolute Holdings Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $126.98 | $122.82 (-3.28%) | $131.70 | $122.63 | 181.81 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 |
| 05/06/2026 | $142.93 | $139.65 (-2.29%) | $142.93 | $136.90 | 130.64 K | $1.18 B |
| 05/05/2026 | $139.83 | $140.00 (0.12%) | $140.72 | $134.63 | 143.54 K | $1.18 B |
| 05/04/2026 | $136.47 | $137.02 (0.4%) | $138.45 | $133.10 | 111.70 K | $1.16 B |
| 05/01/2026 | $136.21 | $138.38 (1.59%) | $141.03 | $130.85 | 160.12 K | $1.17 B |
| 04/30/2026 | $133.43 | $136.09 (1.99%) | $137.00 | $131.28 | 187.12 K | $1.15 B |
| 04/29/2026 | $132.01 | $132.72 (0.54%) | $133.26 | $125.01 | 130.70 K | $1.12 B |
| 04/28/2026 | $139.09 | $134.11 (-3.58%) | $141.82 | $134.11 | 165.00 K | $1.13 B |
| 04/27/2026 | $137.64 | $139.14 (1.09%) | $139.76 | $134.94 | 95.43 K | $1.18 B |
| 04/24/2026 | $142.92 | $138.46 (-3.12%) | $145.35 | $137.42 | 175.60 K | $1.17 B |
| 04/23/2026 | $142.99 | $143.18 (0.13%) | $144.20 | $139.17 | 61.11 K | $1.21 B |
| 04/22/2026 | $141.85 | $143.14 (0.91%) | $143.14 | $137.77 | 84.05 K | $1.21 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 | $1.24 B |
| 04/17/2026 | $149.63 | $147.72 (-1.28%) | $152.11 | $144.60 | 246.60 K | $1.25 B |
| 04/16/2026 | $150.00 | $147.08 (-1.95%) | $151.08 | $144.75 | 205.82 K | $1.24 B |
| 04/15/2026 | $152.86 | $150.22 (-1.73%) | $154.56 | $145.49 | 136.30 K | $1.27 B |
| 04/14/2026 | $162.81 | $153.00 (-6.03%) | $162.81 | $149.71 | 175.13 K | $1.29 B |
| 04/13/2026 | $158.22 | $159.88 (1.05%) | $160.26 | $151.73 | 100.63 K | $1.35 B |
| 04/10/2026 | $164.74 | $158.67 (-3.68%) | $164.74 | $155.29 | 165.24 K | $1.34 B |
| 04/09/2026 | $156.13 | $162.31 (3.96%) | $165.01 | $148.54 | 224.50 K | $1.37 B |
| 04/08/2026 | $155.26 | $156.92 (1.07%) | $163.79 | $154.96 | 241.50 K | $1.33 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 | $1.26 B |
| 04/02/2026 | $156.16 | $154.40 (-1.13%) | $163.46 | $153.67 | 169.31 K | $1.31 B |
| 04/01/2026 | $165.68 | $162.68 (-1.81%) | $165.68 | $160.02 | 116.70 K | $1.38 B |
| 03/31/2026 | $155.49 | $162.30 (4.38%) | $165.08 | $153.10 | 224.90 K | $1.37 B |
| 03/30/2026 | $150.31 | $152.34 (1.35%) | $155.32 | $147.90 | 322.90 K | $1.29 B |
| 03/27/2026 | $159.34 | $151.84 (-4.71%) | $161.81 | $151.51 | 182.81 K | $1.28 B |
| 03/26/2026 | $161.92 | $159.12 (-1.73%) | $163.49 | $155.04 | 271.23 K | $1.35 B |
| 03/25/2026 | $161.10 | $164.33 (2%) | $164.57 | $154.86 | 287.71 K | $1.39 B |
| 03/24/2026 | $154.18 | $156.33 (1.39%) | $156.70 | $143.14 | 294.20 K | $1.32 B |
| 03/23/2026 | $165.08 | $157.56 (-4.56%) | $168.12 | $156.77 | 345.21 K | $1.33 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.
