5 DAY PERFORMANCE
+5.31%
1 MONTH PERFORMANCE
-10.01%
Resolute Holdings Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $26.66 | $25.96 (-2.63%) | $27.83 | $24.98 | 40,306 | $215.89 M |
| 04/30/2025 | $26.08 | $26.97 (3.41%) | $28.55 | $25.95 | 88,052 | $228.88 M |
| 04/29/2025 | $25.69 | $26.45 (2.96%) | $28.17 | $24.82 | 64,300 | $224.47 M |
| 04/28/2025 | $25.65 | $25.59 (-0.23%) | $26.11 | $25.33 | 69,400 | $217.17 M |
| 04/25/2025 | $25.90 | $25.61 (-1.12%) | $25.94 | $25.08 | 43,600 | $217.34 M |
| 04/24/2025 | $26.07 | $25.76 (-1.19%) | $26.39 | $25.55 | 128,500 | $218.61 M |
| 04/23/2025 | $26.18 | $25.84 (-1.3%) | $26.30 | $25.24 | 84,800 | $219.29 M |
| 04/22/2025 | $24.95 | $26.00 (4.21%) | $26.44 | $24.88 | 102,400 | $220.65 M |
| 04/21/2025 | $26.47 | $24.91 (-5.89%) | $26.78 | $24.65 | 124,700 | $211.40 M |
| 04/17/2025 | $27.00 | $25.46 (-5.7%) | $27.00 | $25.03 | 141,000 | $216.06 M |
| 04/16/2025 | $27.47 | $26.31 (-4.22%) | $27.50 | $25.67 | 39,700 | $223.28 M |
| 04/15/2025 | $25.93 | $27.40 (5.67%) | $28.42 | $25.25 | 81,300 | $232.53 M |
| 04/14/2025 | $26.34 | $26.24 (-0.38%) | $26.36 | $24.22 | 105,300 | $222.68 M |
| 04/11/2025 | $27.23 | $26.33 (-3.31%) | $28.82 | $26.27 | 70,200 | $223.45 M |
| 04/10/2025 | $26.46 | $27.92 (5.52%) | $28.64 | $26.46 | 102,700 | $236.94 M |
| 04/09/2025 | $26.50 | $26.96 (1.74%) | $28.00 | $26.25 | 54,300 | $228.79 M |
| 04/08/2025 | $28.38 | $27.33 (-3.7%) | $31.17 | $26.72 | 76,400 | $231.93 M |
| 04/07/2025 | $27.71 | $28.04 (1.19%) | $29.02 | $25.20 | 85,800 | $237.96 M |
| 04/04/2025 | $29.31 | $28.38 (-3.17%) | $30.13 | $28.00 | 203,700 | $240.84 M |
| 04/03/2025 | $27.24 | $30.70 (12.7%) | $31.68 | $27.24 | 52,500 | $260.53 M |
| 04/02/2025 | $29.01 | $28.38 (-2.17%) | $30.57 | $27.60 | 124,500 | $240.84 M |
| 04/01/2025 | $31.17 | $29.97 (-3.85%) | $31.24 | $28.62 | 110,500 | $254.34 M |
| 03/31/2025 | $31.82 | $31.34 (-1.51%) | $32.00 | $30.73 | 143,400 | $265.96 M |
| 03/28/2025 | $32.03 | $31.97 (-0.19%) | $33.24 | $31.77 | 39,400 | $271.31 M |
| 03/27/2025 | $32.88 | $32.35 (-1.61%) | $33.86 | $31.13 | 76,500 | $274.54 M |
| 03/26/2025 | $33.05 | $33.12 (0.21%) | $33.69 | $32.21 | 37,000 | $281.07 M |
| 03/25/2025 | $34.04 | $32.69 (-3.97%) | $34.53 | $32.23 | 56,900 | $277.42 M |
| 03/24/2025 | $34.97 | $34.45 (-1.49%) | $36.16 | $34.13 | 52,300 | $292.36 M |
| 03/21/2025 | $34.97 | $35.39 (1.2%) | $36.34 | $34.51 | 67,600 | $300.33 M |
| 03/20/2025 | $34.52 | $35.23 (2.06%) | $36.59 | $34.52 | 47,200 | $298.98 M |
| 03/19/2025 | $36.76 | $35.23 (-4.16%) | $38.31 | $34.81 | 84,200 | $298.98 M |
| 03/18/2025 | $43.23 | $36.08 (-16.54%) | $44.36 | $36.04 | 105,800 | $306.19 M |
| 03/17/2025 | $31.50 | $44.19 (40.29%) | $46.62 | $31.50 | 137,700 | $375.01 M |
| 03/14/2025 | $32.69 | $32.07 (-1.9%) | $33.85 | $31.59 | 222,500 | $272.16 M |
| 03/13/2025 | $31.01 | $31.87 (2.77%) | $33.99 | $31.01 | 70,700 | $270.46 M |
| 03/12/2025 | $33.51 | $32.20 (-3.91%) | $35.01 | $31.52 | 68,200 | $273.26 M |
| 03/11/2025 | $32.75 | $32.90 (0.46%) | $36.81 | $30.77 | 119,500 | $279.20 M |
| 03/10/2025 | $38.86 | $33.15 (-14.69%) | $40.50 | $32.38 | 125,700 | $281.32 M |
| 03/07/2025 | $40.38 | $40.14 (-0.59%) | $41.20 | $39.79 | 176,300 | $340.64 M |
| 03/06/2025 | $39.46 | $40.01 (1.39%) | $41.98 | $39.21 | 242,700 | $339.54 M |
| 03/05/2025 | $44.45 | $42.10 (-5.29%) | $44.45 | $40.70 | 185,201 | $357.28 M |
| 03/04/2025 | $48.11 | $43.86 (-8.83%) | $49.48 | $43.67 | 346,300 | $372.21 M |
| 03/03/2025 | $41.77 | $50.49 (20.88%) | $54.05 | $41.50 | 328,700 | $428.48 M |
| 02/28/2025 | $38.10 | $46.82 (22.89%) | $47.85 | $36.00 | 328,111 | $397.33 M |
| 02/27/2025 | $31.90 | $31.63 (-0.85%) | $31.90 | $29.09 | 2,200 | $268.43 M |
| 02/26/2025 | $32.02 | $29.56 (-7.68%) | $32.85 | $29.56 | 2,800 | $250.86 M |
| 02/25/2025 | $34.99 | $32.73 (-6.46%) | $41.20 | $31.00 | 19,100 | $277.76 M |
| 02/24/2025 | $41.61 | $35.89 (-13.75%) | $69.99 | $27.50 | 112,700 | $304.58 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.
