Resolute Management Stock Price History
NYSE: RHLDFinanceFinance: Consumer ServicesUSD
118.17+1.98 (+1.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RHLD price history at a glance
The price history for Resolute Management (RHLD) on this page begins on February 24, 2025, when the stock closed at $46.82; it most recently closed at $118.17 on October 5, 2026. The highest price in this record is $236.19, reached on January 12, 2026; the latest close is 50.0% below that peak. In the last 12 months alone, RHLD has gained 49.2%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $236.19
- Date of high
- Jan 12, 2026
- Low since 2025
- $24.22
- Date of low
- Apr 14, 2025
- 52-week high
- $236.19
- 52-week low
- $70.06
- Last close
- $118.17
RHLD returns
1 week
+1.95%
1 month
-12.49%
3 months
-16.76%
6 months
-25.52%
Year to date
-42.76%
1 year
+49.22%
RHLD price return, excluding dividends.
RHLD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 118.17 | -36.62% |
| 2025* | 186.45 | +298.23% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
RHLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 116.20 | 120.06 | 115.05 | 118.17 | +1.70% | |
| 114.90 | 116.19 | 112.59 | 116.19 | +1.03% | |
| 112.84 | 116.62 | 113.59 | 115.00 | -0.55% | |
| 116.50 | 117.81 | 114.26 | 115.64 | +0.01% | |
| 116.06 | 118.18 | 113.99 | 115.63 | -0.24% | |
| 120.57 | 120.57 | 115.64 | 115.91 | -1.77% | |
| 120.02 | 122.55 | 117.07 | 118.00 | -0.21% | |
| 119.64 | 121.02 | 116.05 | 118.25 | -1.60% | |
| 126.51 | 127.97 | 119.23 | 120.17 | -3.26% | |
| 124.37 | 126.49 | 121.70 | 124.22 | -0.93% | |
| 129.41 | 129.89 | 124.69 | 125.38 | -1.66% | |
| 126.88 | 127.54 | 121.78 | 127.50 | +1.52% | |
| 121.68 | 125.72 | 120.17 | 125.59 | +1.22% | |
| 120.38 | 124.21 | 120.20 | 124.08 | +4.76% | |
| 118.25 | 120.13 | 116.28 | 118.44 | +0.16% | |
| 119.58 | 122.43 | 117.74 | 118.25 | +0.27% | |
| 122.34 | 125.55 | 116.05 | 117.93 | -1.62% | |
| 123.09 | 124.64 | 118.53 | 119.87 | -2.89% | |
| 124.57 | 127.76 | 121.95 | 123.44 | -3.09% | |
| 128.91 | 131.53 | 126.69 | 127.38 | -2.12% | |
| 132.36 | 134.58 | 130.13 | 130.14 | +1.43% | |
| 134.04 | 134.04 | 125.94 | 128.31 | -4.98% | |
| 134.48 | 137.67 | 133.03 | 135.04 | -0.94% | |
| 135.47 | 141.07 | 135.47 | 136.32 | -0.20% | |
| 140.50 | 140.50 | 135.08 | 136.59 | -1.39% | |
| 135.04 | 140.65 | 133.21 | 138.51 | +5.09% | |
| 133.04 | 134.01 | 128.93 | 131.80 | +0.78% | |
| 133.70 | 135.00 | 130.09 | 130.78 | -3.50% | |
| 133.41 | 138.70 | 132.67 | 135.52 | -0.02% | |
| 134.72 | 138.15 | 131.17 | 135.55 | +1.36% | |
| 137.04 | 142.67 | 133.73 | 133.73 | -2.56% | |
| 142.47 | 142.47 | 132.91 | 137.25 | -5.11% | |
| 132.71 | 147.90 | 130.52 | 144.64 | +12.40% | |
| 127.72 | 129.49 | 125.41 | 128.68 | +0.82% | |
| 125.31 | 129.61 | 122.61 | 127.63 | +2.42% | |
| 119.91 | 126.70 | 116.76 | 124.61 | +5.75% | |
| 126.88 | 128.20 | 117.46 | 117.84 | -7.10% | |
| 134.46 | 134.75 | 126.62 | 126.84 | -7.32% | |
| 134.07 | 136.86 | 131.92 | 136.86 | +2.55% | |
| 131.32 | 135.89 | 129.15 | 133.46 | +1.64% | |
| 130.23 | 136.51 | 129.71 | 131.31 | +2.22% | |
| 132.89 | 138.25 | 128.46 | 128.46 | -2.95% | |
| 131.09 | 134.41 | 129.66 | 132.37 | +0.57% | |
| 129.30 | 133.13 | 126.10 | 131.62 | +1.68% | |
| 130.52 | 132.54 | 127.74 | 129.45 | +0.67% | |
| 136.77 | 137.83 | 122.35 | 128.59 | -5.55% | |
| 134.03 | 140.97 | 130.48 | 136.14 | +0.31% | |
| 140.31 | 143.15 | 133.80 | 135.72 | +1.50% | |
| 123.77 | 135.11 | 122.65 | 133.72 | +8.05% | |
| 128.62 | 130.08 | 121.11 | 123.76 | -2.34% | |
| 129.46 | 134.74 | 126.70 | 126.72 | -0.17% | |
| 132.64 | 134.58 | 122.76 | 126.93 | -4.64% | |
| 130.43 | 134.04 | 128.28 | 133.11 | +3.38% | |
| 133.66 | 139.97 | 124.32 | 128.76 | -2.22% | |
| 132.74 | 134.12 | 130.33 | 131.68 | +0.01% | |
| 124.52 | 131.72 | 123.61 | 131.67 | +3.87% | |
| 127.43 | 130.27 | 125.03 | 126.76 | -2.18% | |
| 135.39 | 136.29 | 127.93 | 129.58 | -2.91% | |
| 134.36 | 136.43 | 132.60 | 133.46 | +0.14% | |
| 130.25 | 135.46 | 125.00 | 133.27 | -0.94% | |
| 136.89 | 137.99 | 131.98 | 134.54 | -0.95% | |
| 133.99 | 140.30 | 133.32 | 135.83 | -0.04% | |
| 132.55 | 137.55 | 128.38 | 135.89 | +3.82% | |
| 140.57 | 141.68 | 127.59 | 130.89 | -7.80% | |
| 147.44 | 148.06 | 132.77 | 141.97 | -5.16% | |
| 138.73 | 151.64 | 137.61 | 149.69 | +6.35% | |
| 139.21 | 143.06 | 136.31 | 140.75 | -1.14% | |
| 156.97 | 156.97 | 135.69 | 142.37 | -9.12% | |
| 150.13 | 157.41 | 147.35 | 156.65 | +5.60% | |
| 145.67 | 153.15 | 142.86 | 148.34 | +3.26% | |
| 145.01 | 150.03 | 139.56 | 143.66 | -0.60% | |
| 134.36 | 146.15 | 127.59 | 144.53 | +4.08% | |
| 135.97 | 138.87 | 124.55 | 138.87 | +3.67% | |
| 123.96 | 134.78 | 123.17 | 133.96 | +7.12% | |
| 122.27 | 125.07 | 120.42 | 125.06 | +2.17% | |
| 122.45 | 127.10 | 120.37 | 122.40 | -1.21% | |
| 120.40 | 128.24 | 119.72 | 123.90 | +0.88% | |
| 126.98 | 131.70 | 122.63 | 122.82 | -4.61% | |
| 129.51 | 132.00 | 126.59 | 128.76 | +0.23% | |
| 124.31 | 131.60 | 124.25 | 128.46 | +3.34% | |
| 131.00 | 131.77 | 122.75 | 124.31 | -5.61% | |
| 135.77 | 139.28 | 130.63 | 131.70 | -0.08% | |
| 130.85 | 133.95 | 128.26 | 131.81 | +2.03% | |
| 121.02 | 130.99 | 117.43 | 129.19 | +7.31% | |
| 120.13 | 123.70 | 115.67 | 120.39 | -1.42% | |
| 120.30 | 124.29 | 117.93 | 122.13 | +3.23% | |
| 119.73 | 119.73 | 115.22 | 118.31 | -0.31% | |
| 115.47 | 118.88 | 113.85 | 118.68 | +1.46% | |
| 114.27 | 117.98 | 109.60 | 116.97 | +3.96% | |
| 113.49 | 117.91 | 109.90 | 112.51 | -0.84% | |
| 111.40 | 117.90 | 111.40 | 113.46 | +0.28% | |
| 117.20 | 117.45 | 107.56 | 113.14 | -4.91% | |
| 116.36 | 120.16 | 114.24 | 118.98 | +3.04% | |
| 114.83 | 117.42 | 110.22 | 115.47 | +0.55% | |
| 118.00 | 119.11 | 114.23 | 114.84 | -1.80% | |
| 115.75 | 117.52 | 112.15 | 116.94 | +3.73% | |
| 116.13 | 117.00 | 110.49 | 112.73 | -1.38% | |
| 108.72 | 114.37 | 104.12 | 114.31 | +3.50% | |
| 107.89 | 113.72 | 107.00 | 110.44 | +3.01% | |
| 108.02 | 110.91 | 106.06 | 107.21 | -1.90% | |
| 107.27 | 114.26 | 104.90 | 109.29 | +6.31% | |
| 104.54 | 108.69 | 101.96 | 102.80 | -3.73% | |
| 107.47 | 108.53 | 103.31 | 106.78 | +0.76% | |
| 107.74 | 109.72 | 104.46 | 105.97 | -1.02% | |
| 108.62 | 112.17 | 104.73 | 107.06 | -2.67% | |
| 110.79 | 116.45 | 108.98 | 110.00 | -0.85% | |
| 108.00 | 113.37 | 97.88 | 110.94 | +2.80% | |
| 131.66 | 131.66 | 107.42 | 107.92 | -22.72% | |
| 142.93 | 142.93 | 136.90 | 139.65 | -0.25% | |
| 139.83 | 140.72 | 134.63 | 140.00 | +2.17% | |
| 136.47 | 138.45 | 133.10 | 137.02 | -0.98% | |
| 136.21 | 141.03 | 130.86 | 138.38 | +1.68% | |
| 133.43 | 137.00 | 131.28 | 136.09 | +2.54% | |
| 132.01 | 133.27 | 125.01 | 132.72 | -1.04% | |
| 139.09 | 141.82 | 134.11 | 134.11 | -3.62% | |
| 137.64 | 139.76 | 134.94 | 139.14 | +0.49% | |
| 142.92 | 145.36 | 137.42 | 138.46 | -3.30% | |
| 142.99 | 144.20 | 139.17 | 143.18 | +0.03% | |
| 141.85 | 143.14 | 137.77 | 143.14 | +2.14% | |
| 145.88 | 157.73 | 138.54 | 140.14 | -4.65% | |
| 147.31 | 150.22 | 143.63 | 146.98 | -0.50% | |
| 149.63 | 152.11 | 144.60 | 147.72 | +0.44% | |
| 150.00 | 151.08 | 144.75 | 147.08 | -2.09% | |
| 152.86 | 154.56 | 145.49 | 150.22 | -1.82% | |
| 162.81 | 162.81 | 149.71 | 153.00 | -4.30% | |
| 158.22 | 160.26 | 151.74 | 159.88 | +0.76% | |
| 164.74 | 164.74 | 155.29 | 158.67 | -2.24% | |
| 156.13 | 165.01 | 148.54 | 162.31 | +3.43% | |
| 155.26 | 163.79 | 154.96 | 156.92 | +6.58% | |
| 147.95 | 148.82 | 142.75 | 147.23 | -1.02% | |
| 155.03 | 156.23 | 138.37 | 148.75 | -3.66% | |
| 156.16 | 163.46 | 153.67 | 154.40 | -5.09% | |
| 165.68 | 165.68 | 160.02 | 162.68 | +0.23% | |
| 155.49 | 165.08 | 153.10 | 162.30 | +6.54% | |
| 150.31 | 155.32 | 147.90 | 152.34 | +0.33% | |
| 159.34 | 161.81 | 151.51 | 151.84 | -4.58% | |
| 161.92 | 163.49 | 155.04 | 159.12 | -3.17% | |
| 161.10 | 164.57 | 154.86 | 164.33 | +5.12% | |
| 154.18 | 156.70 | 143.14 | 156.33 | -0.78% | |
| 165.08 | 168.12 | 156.77 | 157.56 | -2.11% | |
| 161.91 | 166.60 | 154.44 | 160.96 | -1.96% | |
| 152.82 | 173.11 | 150.82 | 164.17 | +6.38% | |
| 140.00 | 160.00 | 130.97 | 154.32 | +5.96% | |
| 124.40 | 145.68 | 124.38 | 145.64 | +17.06% | |
| 112.76 | 124.90 | 107.01 | 124.42 | +12.00% | |
| 117.80 | 119.28 | 96.79 | 111.09 | -3.53% | |
| 151.67 | 152.41 | 112.06 | 115.15 | -25.07% | |
| 167.60 | 168.01 | 148.40 | 153.68 | -9.22% | |
| 171.90 | 174.56 | 164.59 | 169.29 | -1.28% | |
| 159.16 | 172.58 | 158.97 | 171.49 | +5.03% | |
| 167.30 | 174.83 | 163.26 | 163.27 | -4.68% | |
| 177.07 | 177.07 | 159.80 | 171.29 | -4.66% | |
| 176.00 | 181.17 | 173.26 | 179.66 | +3.67% | |
| 174.58 | 178.01 | 168.43 | 173.30 | -3.34% | |
| 163.49 | 183.40 | 163.49 | 179.28 | +6.37% | |
| 184.93 | 188.37 | 163.00 | 168.55 | -10.53% | |
| 194.31 | 196.68 | 185.80 | 188.38 | -1.29% | |
| 184.91 | 194.04 | 182.13 | 190.84 | +5.55% | |
| 180.84 | 189.61 | 178.95 | 180.81 | -1.67% | |
| 189.00 | 193.27 | 183.20 | 183.89 | -3.24% | |
| 187.98 | 200.30 | 186.70 | 190.04 | +0.97% | |
| 185.95 | 189.49 | 180.00 | 188.21 | +0.25% | |
| 181.90 | 193.85 | 179.36 | 187.74 | +4.54% | |
| 186.49 | 188.65 | 177.78 | 179.59 | -3.67% | |
| 192.94 | 198.74 | 185.42 | 186.43 | -1.44% | |
| 189.72 | 196.71 | 187.01 | 189.16 | -0.69% | |
| 206.97 | 206.97 | 183.68 | 190.47 | -6.24% | |
| 203.94 | 206.34 | 195.74 | 203.14 | +0.84% | |
| 192.31 | 203.76 | 192.31 | 201.45 | +4.32% | |
| 191.19 | 199.07 | 188.51 | 193.10 | +4.38% | |
| 185.53 | 190.52 | 182.84 | 185.00 | -0.55% | |
| 197.72 | 199.66 | 176.66 | 186.02 | -5.78% | |
| 202.97 | 203.27 | 177.88 | 197.43 | -1.58% | |
| 203.69 | 213.72 | 199.81 | 200.59 | -1.65% | |
| 211.61 | 211.61 | 202.89 | 203.96 | -3.76% | |
| 204.61 | 211.98 | 198.00 | 211.92 | +4.71% | |
| 200.33 | 204.75 | 197.00 | 202.39 | +1.86% | |
| 194.20 | 199.12 | 193.31 | 198.69 | +4.60% | |
| 192.12 | 195.54 | 187.33 | 189.96 | -0.51% | |
| 202.15 | 205.64 | 190.29 | 190.93 | -6.50% | |
| 210.24 | 219.80 | 202.91 | 204.21 | -4.27% | |
| 216.73 | 220.00 | 212.36 | 213.32 | -0.59% | |
| 199.72 | 217.93 | 197.36 | 214.59 | +4.00% | |
| 225.01 | 225.01 | 198.50 | 206.34 | -8.85% | |
| 204.93 | 228.80 | 204.93 | 226.37 | +10.03% | |
| 218.61 | 220.00 | 205.14 | 205.74 | -7.36% | |
| 216.58 | 236.19 | 211.00 | 222.08 | +5.14% | |
| 208.13 | 216.01 | 205.17 | 211.22 | +0.96% | |
| 200.00 | 217.60 | 195.45 | 209.22 | +5.67% | |
| 208.52 | 210.99 | 182.50 | 198.00 | -5.24% | |
| 201.50 | 209.80 | 200.01 | 208.95 | +3.35% | |
| 185.00 | 202.19 | 182.80 | 202.18 | +8.69% | |
| 184.43 | 196.50 | 181.00 | 186.01 | -0.24% | |
| 207.09 | 212.15 | 183.72 | 186.45 | -9.68% | |
| 206.08 | 207.93 | 202.93 | 206.43 | -0.18% | |
| 206.00 | 213.88 | 205.31 | 206.81 | +0.40% | |
| 216.63 | 216.63 | 198.14 | 205.99 | -5.24% | |
| 216.01 | 221.02 | 215.24 | 217.37 | -1.07% | |
| 215.06 | 220.67 | 213.88 | 219.72 | +2.50% | |
| 214.50 | 218.23 | 208.64 | 214.36 | -0.29% | |
| 217.44 | 217.75 | 206.38 | 214.99 | -1.20% | |
| 210.14 | 218.81 | 206.95 | 217.61 | +4.37% | |
| 206.25 | 216.50 | 204.70 | 208.50 | +1.40% | |
| 202.94 | 208.14 | 200.13 | 205.62 | +2.13% | |
| 196.82 | 206.04 | 186.31 | 201.34 | +2.00% | |
| 203.42 | 205.78 | 192.16 | 197.39 | -3.01% | |
| 211.85 | 211.85 | 197.25 | 203.52 | -1.71% | |
| 208.00 | 216.06 | 207.02 | 207.06 | -0.44% | |
| 208.91 | 214.26 | 202.39 | 207.98 | +0.47% | |
| 200.65 | 211.15 | 198.59 | 207.00 | +2.64% | |
| 194.36 | 206.73 | 194.36 | 201.68 | +2.86% | |
| 200.06 | 200.78 | 185.61 | 196.07 | -0.55% | |
| 193.82 | 198.15 | 189.01 | 197.15 | +2.86% | |
| 184.48 | 192.14 | 176.01 | 191.67 | +6.45% | |
| 177.00 | 182.97 | 174.47 | 180.06 | +0.83% | |
| 177.00 | 184.20 | 174.00 | 178.57 | +0.52% | |
| 185.12 | 185.12 | 175.65 | 177.64 | -3.98% | |
| 177.62 | 188.00 | 176.53 | 185.00 | +3.08% | |
| 177.26 | 188.00 | 169.83 | 179.48 | +0.40% | |
| 171.80 | 179.11 | 171.79 | 178.77 | +4.06% | |
| 167.56 | 177.39 | 167.56 | 171.80 | +4.13% | |
| 163.47 | 169.88 | 161.87 | 164.99 | +0.01% | |
| 164.73 | 171.01 | 164.64 | 164.97 | +0.26% | |
| 149.23 | 167.66 | 145.40 | 164.55 | +8.67% | |
| 163.20 | 173.77 | 148.55 | 151.42 | -8.62% | |
| 165.00 | 169.95 | 162.49 | 165.70 | -1.09% | |
| 162.10 | 182.52 | 156.15 | 167.52 | +4.97% | |
| 182.53 | 189.16 | 158.00 | 159.59 | -11.80% | |
| 176.89 | 191.46 | 172.41 | 180.95 | +3.54% | |
| 174.08 | 175.21 | 164.08 | 174.76 | +0.39% | |
| 165.75 | 175.48 | 160.01 | 174.08 | +3.15% | |
| 164.17 | 171.84 | 160.30 | 168.76 | +3.55% | |
| 147.11 | 164.51 | 147.11 | 162.98 | +10.39% | |
| 141.19 | 148.85 | 141.19 | 147.64 | +1.84% | |
| 132.01 | 148.57 | 118.77 | 144.97 | +96.81% | |
| 76.08 | 77.45 | 70.06 | 73.66 | -3.47% | |
| 72.79 | 76.32 | 71.31 | 76.31 | +4.86% | |
| 76.60 | 78.31 | 72.41 | 72.77 | -4.01% | |
| 75.56 | 78.10 | 73.47 | 75.81 | +0.73% | |
| 80.50 | 80.50 | 73.00 | 75.26 | -5.32% | |
| 79.95 | 80.89 | 79.43 | 79.49 | +1.04% | |
| 78.86 | 79.97 | 77.78 | 78.67 | +1.05% | |
| 78.35 | 78.48 | 72.32 | 77.85 | -2.46% | |
| 78.50 | 81.71 | 77.69 | 79.81 | +0.52% | |
| 81.51 | 82.69 | 77.73 | 79.40 | -0.54% | |
| 78.14 | 80.15 | 76.60 | 79.83 | +0.48% | |
| 83.90 | 83.90 | 78.31 | 79.45 | -3.58% | |
| 84.50 | 90.00 | 80.71 | 82.40 | -1.96% | |
| 72.64 | 84.14 | 71.58 | 84.05 | +13.83% | |
| 75.88 | 76.78 | 72.75 | 73.84 | +0.57% | |
| 78.84 | 80.34 | 73.19 | 73.42 | -7.29% | |
| 88.15 | 89.01 | 78.63 | 79.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RHLD chart for longer ranges.