5 DAY PERFORMANCE
+4.82%
1 MONTH PERFORMANCE
+13.48%
3 MONTH PERFORMANCE
+41.36%
Resolute Holdings Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $39.46 | $37.22 (-5.68%) | $39.77 | $36.40 | 253.40 K | $317.34 M |
| 07/10/2025 | $38.25 | $39.88 (4.26%) | $40.04 | $37.90 | 161.11 K | $340.02 M |
| 07/09/2025 | $35.25 | $38.61 (9.53%) | $39.05 | $35.25 | 65.20 K | $329.19 M |
| 07/08/2025 | $35.71 | $35.51 (-0.56%) | $37.45 | $34.72 | 150.30 K | $302.76 M |
| 07/07/2025 | $36.19 | $35.50 (-1.91%) | $37.31 | $34.50 | 68.90 K | $302.67 M |
| 07/03/2025 | $35.50 | $36.25 (2.11%) | $37.78 | $34.67 | 25.23 K | $307.63 M |
| 07/02/2025 | $32.54 | $34.37 (5.62%) | $35.51 | $31.50 | 172.40 K | $291.68 M |
| 07/01/2025 | $33.13 | $32.54 (-1.78%) | $35.59 | $31.88 | 117.20 K | $276.15 M |
| 06/30/2025 | $34.67 | $31.87 (-8.08%) | $34.67 | $31.60 | 128.10 K | $270.46 M |
| 06/27/2025 | $32.20 | $34.09 (5.87%) | $35.79 | $31.77 | 468.80 K | $289.30 M |
| 06/26/2025 | $31.32 | $32.30 (3.13%) | $33.07 | $31.01 | 55.70 K | $274.11 M |
| 06/25/2025 | $32.04 | $31.08 (-3%) | $32.56 | $28.96 | 56.90 K | $263.76 M |
| 06/24/2025 | $30.00 | $32.81 (9.37%) | $33.39 | $29.95 | 62.10 K | $278.44 M |
| 06/23/2025 | $31.76 | $29.60 (-6.8%) | $32.22 | $28.92 | 58.80 K | $251.20 M |
| 06/20/2025 | $33.86 | $31.22 (-7.8%) | $33.99 | $30.99 | 100.30 K | $264.95 M |
| 06/18/2025 | $31.57 | $33.66 (6.62%) | $36.09 | $30.91 | 40.50 K | $285.65 M |
| 06/17/2025 | $32.05 | $31.27 (-2.43%) | $32.94 | $30.72 | 39.60 K | $265.37 M |
| 06/16/2025 | $34.88 | $32.83 (-5.88%) | $35.63 | $32.50 | 33.70 K | $278.61 M |
| 06/13/2025 | $37.47 | $32.80 (-12.46%) | $38.56 | $32.61 | 42.30 K | $278.35 M |
| 06/12/2025 | $39.83 | $37.68 (-5.4%) | $40.42 | $36.61 | 46.20 K | $319.77 M |
| 06/11/2025 | $37.00 | $39.83 (7.65%) | $40.56 | $36.73 | 52.70 K | $338.01 M |
| 06/10/2025 | $38.24 | $37.31 (-2.43%) | $39.16 | $37.10 | 27.20 K | $316.63 M |
| 06/09/2025 | $37.01 | $38.41 (3.78%) | $38.63 | $36.04 | 26.90 K | $325.96 M |
| 06/06/2025 | $36.40 | $36.31 (-0.25%) | $37.55 | $36.31 | 16.60 K | $308.14 M |
| 06/05/2025 | $35.30 | $35.74 (1.25%) | $37.47 | $34.85 | 30.90 K | $303.30 M |
| 06/04/2025 | $34.83 | $35.08 (0.72%) | $35.38 | $34.08 | 28.51 K | $297.70 M |
| 06/03/2025 | $34.94 | $35.10 (0.46%) | $35.54 | $33.08 | 25.81 K | $297.87 M |
| 06/02/2025 | $34.20 | $33.50 (-2.05%) | $35.35 | $33.49 | 33.70 K | $284.29 M |
| 05/30/2025 | $34.29 | $34.39 (0.29%) | $35.49 | $34.10 | 20.60 K | $291.85 M |
| 05/29/2025 | $33.68 | $34.31 (1.87%) | $35.47 | $32.87 | 26.40 K | $291.17 M |
| 05/28/2025 | $34.11 | $33.92 (-0.56%) | $34.51 | $33.00 | 18.50 K | $287.86 M |
| 05/27/2025 | $35.02 | $34.55 (-1.34%) | $36.24 | $34.21 | 42.40 K | $293.21 M |
| 05/23/2025 | $35.30 | $35.38 (0.23%) | $35.72 | $34.28 | 28.70 K | $300.25 M |
| 05/22/2025 | $34.35 | $35.44 (3.17%) | $35.47 | $32.57 | 22.70 K | $300.76 M |
| 05/21/2025 | $34.80 | $34.63 (-0.49%) | $36.00 | $33.56 | 26.80 K | $293.88 M |
| 05/20/2025 | $33.40 | $34.81 (4.22%) | $35.92 | $33.10 | 27.00 K | $295.41 M |
| 05/19/2025 | $31.50 | $33.62 (6.73%) | $34.33 | $31.45 | 17.30 K | $285.31 M |
| 05/16/2025 | $29.72 | $31.48 (5.92%) | $32.30 | $29.18 | 27.40 K | $267.15 M |
| 05/15/2025 | $28.09 | $29.64 (5.52%) | $29.82 | $27.87 | 21.70 K | $251.54 M |
| 05/14/2025 | $29.43 | $27.60 (-6.22%) | $29.43 | $27.34 | 32.80 K | $234.23 M |
| 05/13/2025 | $28.47 | $29.76 (4.53%) | $31.32 | $28.47 | 33.00 K | $252.56 M |
| 05/12/2025 | $29.48 | $28.12 (-4.61%) | $29.82 | $27.91 | 23.00 K | $238.64 M |
| 05/09/2025 | $29.11 | $28.96 (-0.52%) | $29.26 | $27.94 | 18.80 K | $245.77 M |
| 05/08/2025 | $28.06 | $28.66 (2.14%) | $29.00 | $27.29 | 30.30 K | $243.22 M |
| 05/07/2025 | $27.02 | $27.80 (2.89%) | $27.80 | $26.57 | 19.70 K | $235.92 M |
| 05/06/2025 | $25.78 | $27.12 (5.2%) | $27.12 | $25.55 | 32.70 K | $230.15 M |
| 05/05/2025 | $27.17 | $26.07 (-4.05%) | $27.24 | $25.66 | 32.20 K | $221.24 M |
| 05/02/2025 | $26.99 | $26.97 (-0.07%) | $27.36 | $26.36 | 38.10 K | $228.88 M |
| 05/01/2025 | $26.66 | $26.19 (-1.76%) | $27.83 | $24.85 | 52.00 K | $222.26 M |
| 04/30/2025 | $26.08 | $26.97 (3.41%) | $28.56 | $25.95 | 88.40 K | $228.88 M |
| 04/29/2025 | $25.69 | $26.45 (2.96%) | $28.17 | $24.82 | 64.30 K | $224.47 M |
| 04/28/2025 | $25.65 | $25.59 (-0.23%) | $26.11 | $25.33 | 69.40 K | $217.17 M |
| 04/25/2025 | $25.90 | $25.61 (-1.12%) | $25.94 | $25.08 | 43.60 K | $217.34 M |
| 04/24/2025 | $26.07 | $25.76 (-1.19%) | $26.39 | $25.55 | 128.50 K | $218.61 M |
| 04/23/2025 | $26.18 | $25.84 (-1.3%) | $26.30 | $25.24 | 84.80 K | $219.29 M |
| 04/22/2025 | $24.95 | $26.00 (4.21%) | $26.44 | $24.88 | 102.40 K | $220.65 M |
| 04/21/2025 | $26.47 | $24.91 (-5.89%) | $26.78 | $24.65 | 124.70 K | $211.40 M |
| 04/17/2025 | $27.00 | $25.46 (-5.7%) | $27.00 | $25.03 | 141.00 K | $216.06 M |
| 04/16/2025 | $27.47 | $26.31 (-4.22%) | $27.50 | $25.67 | 39.70 K | $223.28 M |
| 04/15/2025 | $25.93 | $27.40 (5.67%) | $28.42 | $25.25 | 81.30 K | $232.53 M |
| 04/14/2025 | $26.34 | $26.24 (-0.38%) | $26.36 | $24.22 | 105.30 K | $222.68 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.
