MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RHLD — Resolute Holdings Management, Inc.
NYSEResolute Holdings Management, Inc.
$116.19
+1.19(+1.03%)
- O
- 114.90
- H
- 116.24
- L
- 112.02
- V
- 117.29K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$116.19
Period Return+354.04%
Period High$236.19
Period Low$24.82
Avg Daily Volume125.1K
Total Trading Days365
RHLD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $114.90 | $116.24 | $112.02 | $116.19 | +$1.19 | +1.03% | 117,291 | $114.30 | $112.02 $116.24 |
| Oct 7, 2026 | $112.84 | $116.79 | $112.84 | $115.00 | $-0.64 | -0.55% | 97,435 | $115.19 | $112.84 $116.79 |
| Oct 6, 2026 | $116.50 | $117.81 | $114.26 | $115.64 | +$0.01 | +0.01% | 97,698 | $115.71 | $114.26 $117.81 |
| Oct 5, 2026 | $116.06 | $118.18 | $113.99 | $115.63 | $-0.28 | -0.24% | 131,680 | $115.45 | $113.99 $118.18 |
| Oct 2, 2026 | $120.57 | $120.57 | $115.64 | $115.91 | $-2.09 | -1.77% | 163,809 | $117.33 | $115.64 $120.57 |
| Oct 1, 2026 | $120.02 | $122.55 | $117.07 | $118.00 | $-0.25 | -0.21% | 109,145 | $119.72 | $117.07 $122.55 |
| Sep 30, 2026 | $119.64 | $121.02 | $116.05 | $118.25 | $-1.92 | -1.60% | 145,908 | $118.33 | $116.05 $121.02 |
| Sep 29, 2026 | $126.51 | $127.97 | $119.23 | $120.17 | $-4.05 | -3.26% | 92,030 | $122.65 | $119.23 $127.97 |
| Sep 28, 2026 | $124.37 | $126.49 | $121.70 | $124.22 | $-1.16 | -0.93% | 84,216 | $123.81 | $121.70 $126.49 |
| Sep 25, 2026 | $129.41 | $129.89 | $124.69 | $125.38 | $-2.12 | -1.66% | 82,386 | $126.83 | $124.69 $129.89 |
| Sep 24, 2026 | $126.88 | $127.54 | $121.78 | $127.50 | +$1.91 | +1.52% | 102,615 | $124.66 | $121.78 $127.54 |
| Sep 23, 2026 | $121.68 | $125.72 | $120.17 | $125.59 | +$1.51 | +1.22% | 111,052 | $122.76 | $120.17 $125.72 |
| Sep 22, 2026 | $120.38 | $124.21 | $120.20 | $124.08 | +$5.64 | +4.76% | 90,100 | $122.29 | $120.20 $124.21 |
| Sep 21, 2026 | $118.25 | $120.13 | $116.28 | $118.44 | +$0.19 | +0.16% | 151,534 | $118.31 | $116.28 $120.13 |
| Sep 18, 2026 | $119.58 | $122.43 | $117.74 | $118.25 | +$0.32 | +0.27% | 194,610 | $119.34 | $117.74 $122.43 |
| Sep 17, 2026 | $122.34 | $125.55 | $116.05 | $117.93 | $-1.94 | -1.62% | 178,328 | $119.42 | $116.05 $125.55 |
| Sep 16, 2026 | $123.09 | $124.64 | $118.53 | $119.87 | $-3.57 | -2.89% | 136,805 | $122.02 | $118.53 $124.64 |
| Sep 15, 2026 | $124.57 | $127.76 | $121.95 | $123.44 | $-3.94 | -3.09% | 107,401 | $124.29 | $121.95 $127.76 |
| Sep 14, 2026 | $128.91 | $131.53 | $126.69 | $127.38 | $-2.76 | -2.12% | 74,256 | $128.84 | $126.69 $131.53 |
| Sep 11, 2026 | $132.36 | $134.58 | $130.13 | $130.14 | +$1.83 | +1.43% | 138,561 | $131.61 | $130.13 $134.58 |
| Sep 10, 2026 | $134.04 | $134.04 | $125.94 | $128.31 | $-6.73 | -4.98% | 135,669 | $129.22 | $125.94 $134.04 |
| Sep 9, 2026 | $134.48 | $137.67 | $133.03 | $135.04 | $-1.28 | -0.94% | 102,356 | $135.41 | $133.03 $137.67 |
| Sep 8, 2026 | $135.47 | $141.07 | $135.47 | $136.32 | $-0.27 | -0.20% | 88,909 | $137.52 | $135.47 $141.07 |
| Sep 4, 2026 | $140.50 | $140.50 | $135.08 | $136.59 | $-1.92 | -1.39% | 143,712 | $137.14 | $135.08 $140.50 |
| Sep 3, 2026 | $135.04 | $140.65 | $133.21 | $138.51 | +$6.71 | +5.09% | 135,411 | $137.23 | $133.21 $140.65 |
| Sep 2, 2026 | $133.04 | $134.01 | $128.93 | $131.80 | +$1.02 | +0.78% | 167,562 | $131.20 | $128.93 $134.01 |
| Sep 1, 2026 | $133.70 | $135.00 | $130.09 | $130.78 | $-4.74 | -3.50% | 175,039 | $133.40 | $130.09 $135.00 |
| Aug 31, 2026 | $133.41 | $138.70 | $132.67 | $135.52 | $-0.03 | -0.02% | 162,743 | $134.71 | $132.67 $138.70 |
| Aug 28, 2026 | $134.72 | $138.15 | $131.17 | $135.55 | +$1.82 | +1.36% | 132,117 | $135.57 | $131.17 $138.15 |
| Aug 27, 2026 | $137.04 | $142.67 | $133.73 | $133.73 | $-3.52 | -2.56% | 181,967 | $138.96 | $133.73 $142.67 |