5 DAY PERFORMANCE
+2.52%
1 MONTH PERFORMANCE
+23.42%
3 MONTH PERFORMANCE
+199.91%
6 MONTH PERFORMANCE
+530.37%
Resolute Holdings Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $211.85 | $203.52 (-3.93%) | $211.85 | $197.70 | 55.01 K | $1.74 B |
| 12/11/2025 | $208.00 | $207.06 (-0.45%) | $216.05 | $207.01 | 41.10 K | $1.77 B |
| 12/10/2025 | $208.91 | $207.98 (-0.45%) | $214.26 | $202.39 | 64.50 K | $1.77 B |
| 12/09/2025 | $200.65 | $207.00 (3.16%) | $211.15 | $198.59 | 54.90 K | $1.76 B |
| 12/08/2025 | $194.36 | $201.68 (3.77%) | $206.73 | $194.36 | 77.30 K | $1.72 B |
| 12/05/2025 | $200.06 | $196.07 (-1.99%) | $200.77 | $185.61 | 70.00 K | $1.67 B |
| 12/04/2025 | $193.82 | $197.15 (1.72%) | $198.15 | $189.01 | 52.80 K | $1.68 B |
| 12/03/2025 | $184.48 | $191.67 (3.9%) | $192.14 | $176.01 | 57.30 K | $1.63 B |
| 12/02/2025 | $177.00 | $180.06 (1.73%) | $182.97 | $174.47 | 64.13 K | $1.54 B |
| 12/01/2025 | $177.00 | $178.57 (0.89%) | $184.20 | $174.00 | 64.50 K | $1.52 B |
| 11/28/2025 | $185.12 | $177.64 (-4.04%) | $185.12 | $175.65 | 34.90 K | $1.51 B |
| 11/26/2025 | $177.62 | $185.00 (4.15%) | $188.00 | $176.53 | 60.30 K | $1.58 B |
| 11/25/2025 | $177.26 | $179.48 (1.25%) | $188.00 | $169.83 | 74.83 K | $1.53 B |
| 11/24/2025 | $171.80 | $178.77 (4.06%) | $179.11 | $171.79 | 45.30 K | $1.52 B |
| 11/21/2025 | $167.56 | $171.80 (2.53%) | $177.38 | $167.56 | 50.00 K | $1.46 B |
| 11/20/2025 | $163.47 | $164.99 (0.93%) | $169.88 | $161.87 | 75.70 K | $1.41 B |
| 11/19/2025 | $164.73 | $164.97 (0.15%) | $171.01 | $164.64 | 32.90 K | $1.41 B |
| 11/18/2025 | $149.23 | $164.55 (10.27%) | $167.66 | $145.40 | 74.90 K | $1.40 B |
| 11/17/2025 | $163.20 | $151.42 (-7.22%) | $173.77 | $148.55 | 94.50 K | $1.29 B |
| 11/14/2025 | $165.00 | $165.70 (0.42%) | $169.95 | $162.49 | 68.40 K | $1.41 B |
| 11/13/2025 | $162.10 | $167.52 (3.34%) | $182.52 | $156.15 | 95.40 K | $1.43 B |
| 11/12/2025 | $182.53 | $159.59 (-12.57%) | $189.16 | $158.00 | 98.80 K | $1.36 B |
| 11/11/2025 | $176.89 | $180.95 (2.3%) | $191.46 | $172.40 | 95.00 K | $1.54 B |
| 11/10/2025 | $174.08 | $174.76 (0.39%) | $175.21 | $164.08 | 86.90 K | $1.49 B |
| 11/07/2025 | $165.75 | $174.08 (5.03%) | $175.48 | $160.01 | 85.70 K | $1.48 B |
| 11/06/2025 | $164.17 | $168.76 (2.8%) | $171.84 | $160.30 | 71.30 K | $1.44 B |
| 11/05/2025 | $147.11 | $162.98 (10.79%) | $164.51 | $147.11 | 61.10 K | $1.39 B |
| 11/04/2025 | $141.19 | $147.64 (4.57%) | $148.85 | $141.19 | 125.80 K | $1.26 B |
| 11/03/2025 | $132.01 | $144.97 (9.82%) | $148.57 | $118.77 | 281.80 K | $1.24 B |
| 10/31/2025 | $76.08 | $73.66 (-3.18%) | $77.45 | $70.06 | 56.10 K | $628.03 M |
| 10/30/2025 | $72.79 | $76.31 (4.84%) | $76.32 | $71.31 | 78.60 K | $650.62 M |
| 10/29/2025 | $76.60 | $72.77 (-5%) | $78.31 | $72.41 | 40.80 K | $620.44 M |
| 10/28/2025 | $75.56 | $75.81 (0.33%) | $78.10 | $73.47 | 75.50 K | $646.36 M |
| 10/27/2025 | $80.50 | $75.26 (-6.51%) | $80.50 | $73.00 | 76.50 K | $641.67 M |
| 10/24/2025 | $79.95 | $79.49 (-0.58%) | $80.89 | $79.43 | 32.02 K | $677.73 M |
| 10/23/2025 | $78.86 | $78.67 (-0.24%) | $79.97 | $77.78 | 26.70 K | $670.74 M |
| 10/22/2025 | $78.35 | $77.85 (-0.64%) | $78.48 | $72.32 | 27.10 K | $663.75 M |
| 10/21/2025 | $78.50 | $79.81 (1.67%) | $81.71 | $77.69 | 27.20 K | $680.46 M |
| 10/20/2025 | $81.51 | $79.40 (-2.59%) | $82.68 | $77.72 | 57.34 K | $676.96 M |
| 10/17/2025 | $78.14 | $79.83 (2.16%) | $80.15 | $76.60 | 82.53 K | $680.63 M |
| 10/16/2025 | $83.90 | $79.45 (-5.3%) | $83.90 | $78.31 | 57.21 K | $677.39 M |
| 10/15/2025 | $84.50 | $82.40 (-2.49%) | $90.00 | $80.71 | 51.40 K | $702.54 M |
| 10/14/2025 | $72.64 | $84.05 (15.71%) | $84.14 | $71.58 | 92.00 K | $716.61 M |
| 10/13/2025 | $75.88 | $73.84 (-2.69%) | $76.78 | $72.75 | 55.30 K | $629.56 M |
| 10/10/2025 | $78.84 | $73.42 (-6.87%) | $80.34 | $73.19 | 74.85 K | $625.98 M |
| 10/09/2025 | $88.15 | $79.19 (-10.16%) | $89.01 | $78.63 | 87.60 K | $675.17 M |
| 10/08/2025 | $80.43 | $87.99 (9.4%) | $88.06 | $80.10 | 112.80 K | $750.20 M |
| 10/07/2025 | $80.00 | $79.96 (-0.05%) | $82.01 | $77.73 | 83.80 K | $681.74 M |
| 10/06/2025 | $77.69 | $79.62 (2.48%) | $80.05 | $75.72 | 49.90 K | $678.84 M |
| 10/03/2025 | $74.45 | $77.52 (4.12%) | $79.86 | $74.45 | 105.00 K | $660.94 M |
| 10/02/2025 | $75.10 | $74.26 (-1.12%) | $75.65 | $71.42 | 41.13 K | $633.14 M |
| 10/01/2025 | $71.28 | $73.97 (3.77%) | $75.00 | $70.75 | 54.70 K | $630.67 M |
| 09/30/2025 | $73.91 | $72.15 (-2.38%) | $74.50 | $71.26 | 92.60 K | $615.15 M |
| 09/29/2025 | $68.00 | $73.58 (8.21%) | $75.57 | $68.00 | 61.10 K | $627.34 M |
| 09/26/2025 | $66.05 | $68.14 (3.16%) | $69.18 | $66.05 | 89.00 K | $580.96 M |
| 09/25/2025 | $67.86 | $66.28 (-2.33%) | $69.38 | $64.61 | 46.50 K | $565.10 M |
| 09/24/2025 | $68.95 | $68.39 (-0.81%) | $70.60 | $67.15 | 52.80 K | $583.09 M |
| 09/23/2025 | $69.40 | $68.61 (-1.14%) | $73.70 | $68.21 | 55.00 K | $584.97 M |
| 09/22/2025 | $68.96 | $69.80 (1.22%) | $71.00 | $65.12 | 46.90 K | $595.11 M |
| 09/19/2025 | $73.24 | $69.95 (-4.49%) | $73.58 | $65.27 | 120.50 K | $596.39 M |
| 09/18/2025 | $67.64 | $74.33 (9.89%) | $76.10 | $66.83 | 143.20 K | $633.74 M |
| 09/17/2025 | $68.05 | $66.91 (-1.68%) | $69.71 | $66.79 | 50.20 K | $570.47 M |
| 09/16/2025 | $66.58 | $68.05 (2.21%) | $68.29 | $65.95 | 47.00 K | $580.19 M |
| 09/15/2025 | $69.30 | $66.75 (-3.68%) | $69.79 | $63.70 | 103.40 K | $569.11 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.
