5 DAY PERFORMANCE
-3.41%
1 MONTH PERFORMANCE
-7.28%
3 MONTH PERFORMANCE
+11.29%
6 MONTH PERFORMANCE
+365.72%
YEAR-TO-DATE PERFORMANCE
-6.15%
Resolute Holdings Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $191.19 | $193.10 (1%) | $199.07 | $188.51 | 88.60 K | $1.65 B |
| 02/05/2026 | $185.53 | $185.00 (-0.29%) | $190.52 | $182.84 | 89.40 K | $1.58 B |
| 02/04/2026 | $197.72 | $186.02 (-5.92%) | $199.65 | $176.65 | 136.10 K | $1.59 B |
| 02/03/2026 | $202.97 | $197.43 (-2.73%) | $203.27 | $177.88 | 133.90 K | $1.68 B |
| 02/02/2026 | $203.69 | $200.59 (-1.52%) | $213.72 | $199.81 | 235.10 K | $1.71 B |
| 01/30/2026 | $211.61 | $203.96 (-3.62%) | $211.61 | $202.89 | 146.20 K | $1.74 B |
| 01/29/2026 | $204.61 | $211.92 (3.57%) | $211.98 | $198.00 | 144.70 K | $1.81 B |
| 01/28/2026 | $200.33 | $202.39 (1.03%) | $204.75 | $197.00 | 63.30 K | $1.73 B |
| 01/27/2026 | $194.20 | $198.69 (2.31%) | $199.12 | $193.31 | 44.60 K | $1.69 B |
| 01/26/2026 | $192.12 | $189.96 (-1.12%) | $195.54 | $187.33 | 250.80 K | $1.62 B |
| 01/23/2026 | $202.15 | $190.93 (-5.55%) | $205.64 | $190.29 | 190.80 K | $1.63 B |
| 01/22/2026 | $210.24 | $204.21 (-2.87%) | $219.79 | $202.91 | 165.00 K | $1.74 B |
| 01/21/2026 | $216.73 | $213.32 (-1.57%) | $220.00 | $212.36 | 211.20 K | $1.82 B |
| 01/20/2026 | $199.72 | $214.59 (7.45%) | $217.93 | $197.36 | 130.60 K | $1.83 B |
| 01/16/2026 | $225.01 | $206.34 (-8.3%) | $225.01 | $198.50 | 117.90 K | $1.76 B |
| 01/15/2026 | $204.93 | $226.37 (10.46%) | $228.80 | $204.93 | 113.00 K | $1.93 B |
| 01/14/2026 | $218.61 | $205.74 (-5.89%) | $220.00 | $205.14 | 134.30 K | $1.75 B |
| 01/13/2026 | $216.58 | $222.08 (2.54%) | $236.19 | $211.00 | 188.60 K | $1.89 B |
| 01/12/2026 | $208.13 | $211.22 (1.48%) | $216.01 | $205.17 | 149.70 K | $1.80 B |
| 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 |
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.
