5 DAY PERFORMANCE
+13.38%
1 MONTH PERFORMANCE
+1.40%
3 MONTH PERFORMANCE
+187.25%
6 MONTH PERFORMANCE
+428.84%
YEAR-TO-DATE PERFORMANCE
+2.17%
Resolute Holdings Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $200.00 | $209.22 (4.61%) | $217.60 | $195.45 | 96.50 K | $1.78 B |
| 01/08/2026 | $208.52 | $198.00 (-5.05%) | $210.99 | $182.50 | 171.80 K | $1.69 B |
| 01/07/2026 | $201.50 | $208.95 (3.7%) | $209.80 | $200.01 | 151.80 K | $1.78 B |
| 01/06/2026 | $185.00 | $202.18 (9.29%) | $202.19 | $182.80 | 98.00 K | $1.72 B |
| 01/05/2026 | $184.43 | $186.01 (0.86%) | $196.50 | $181.00 | 137.50 K | $1.59 B |
| 01/02/2026 | $207.09 | $186.45 (-9.97%) | $212.15 | $183.72 | 253.80 K | $1.59 B |
| 12/31/2025 | $206.08 | $206.43 (0.17%) | $207.93 | $202.93 | 195.10 K | $1.76 B |
| 12/30/2025 | $206.00 | $206.81 (0.39%) | $213.88 | $205.31 | 197.50 K | $1.76 B |
| 12/29/2025 | $216.63 | $205.99 (-4.91%) | $216.63 | $198.14 | 55.00 K | $1.76 B |
| 12/26/2025 | $216.01 | $217.37 (0.63%) | $221.02 | $215.24 | 53.20 K | $1.85 B |
| 12/24/2025 | $215.06 | $219.72 (2.17%) | $220.67 | $213.88 | 59.60 K | $1.87 B |
| 12/23/2025 | $214.50 | $214.36 (-0.07%) | $218.23 | $208.64 | 85.20 K | $1.83 B |
| 12/22/2025 | $217.44 | $214.99 (-1.13%) | $217.75 | $206.38 | 102.00 K | $1.83 B |
| 12/19/2025 | $210.14 | $217.61 (3.55%) | $218.81 | $206.95 | 75.30 K | $1.86 B |
| 12/18/2025 | $206.25 | $208.50 (1.09%) | $216.50 | $204.70 | 81.40 K | $1.78 B |
| 12/17/2025 | $202.94 | $205.62 (1.32%) | $208.14 | $200.13 | 100.30 K | $1.75 B |
| 12/16/2025 | $196.82 | $201.34 (2.3%) | $206.04 | $186.31 | 69.50 K | $1.72 B |
| 12/15/2025 | $203.42 | $197.39 (-2.96%) | $205.78 | $192.15 | 87.20 K | $1.68 B |
| 12/12/2025 | $211.85 | $203.52 (-3.93%) | $211.85 | $197.25 | 69.80 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 |
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.
