XNYS
Datos históricos de Resolute Holdings Management, Inc.
Resolute Holdings Management, Inc. · RHLD
$118.17
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:38 UTC
- Variación en el periodo
- +60.95%
- Máximo
- US$236.19
- 13 de enero de 2026
- Mínimo
- US$70.06
- 31 de octubre de 2025
- Volumen medio diario
- 0.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 116.20 | 120.10 | 115.05 | 118.17 | +1.70% | 96,803.655 |
| 8 oct 2026 | 114.90 | 116.24 | 112.02 | 116.19 | +1.03% | 117,315.414 |
| 7 oct 2026 | 112.84 | 116.79 | 112.84 | 115.00 | −0.55% | 97,435.041 |
| 6 oct 2026 | 116.50 | 117.81 | 114.26 | 115.64 | +0.01% | 97,698.403 |
| 5 oct 2026 | 116.06 | 118.18 | 113.99 | 115.63 | −0.24% | 131,680.287 |
| 2 oct 2026 | 120.57 | 120.57 | 115.64 | 115.91 | −1.77% | 163,808.828 |
| 1 oct 2026 | 120.02 | 122.55 | 117.07 | 118.00 | −0.21% | 109,144.865 |
| 30 sep 2026 | 119.64 | 121.02 | 116.05 | 118.25 | −1.60% | 145,907.826 |
| 29 sep 2026 | 126.51 | 127.97 | 119.23 | 120.17 | −3.26% | 92,029.945 |
| 28 sep 2026 | 124.37 | 126.49 | 121.70 | 124.22 | −0.93% | 84,215.908 |
| 25 sep 2026 | 129.41 | 129.89 | 124.69 | 125.38 | −1.66% | 82,385.629 |
| 24 sep 2026 | 126.88 | 127.54 | 121.78 | 127.50 | +1.52% | 102,615.235 |
| 23 sep 2026 | 121.68 | 125.72 | 120.17 | 125.59 | +1.22% | 111,052.387 |
| 22 sep 2026 | 120.38 | 124.21 | 120.20 | 124.08 | +4.76% | 90,099.895 |
| 21 sep 2026 | 118.25 | 120.13 | 116.28 | 118.44 | +0.16% | 151,534.405 |
| 18 sep 2026 | 119.58 | 122.43 | 117.74 | 118.25 | +0.27% | 194,610.381 |
| 17 sep 2026 | 122.34 | 125.55 | 116.05 | 117.93 | −1.62% | 178,328.109 |
| 16 sep 2026 | 123.09 | 124.64 | 118.53 | 119.87 | −2.89% | 136,804.584 |
| 15 sep 2026 | 124.57 | 127.76 | 121.95 | 123.44 | −3.09% | 107,402.421 |
| 14 sep 2026 | 128.91 | 131.53 | 126.69 | 127.38 | −2.12% | 74,270.846 |
| 11 sep 2026 | 132.36 | 134.58 | 130.13 | 130.14 | +1.43% | 138,560.924 |
| 10 sep 2026 | 134.04 | 134.04 | 125.94 | 128.31 | −4.98% | 135,668.531 |
| 9 sep 2026 | 134.48 | 137.67 | 133.03 | 135.04 | −0.94% | 102,356.347 |
| 8 sep 2026 | 135.47 | 141.07 | 135.47 | 136.32 | −0.20% | 88,908.852 |
| 4 sep 2026 | 140.50 | 140.50 | 135.08 | 136.59 | −1.39% | 143,711.98 |
| 3 sep 2026 | 135.04 | 140.65 | 133.21 | 138.51 | +5.09% | 135,411.395 |
| 2 sep 2026 | 133.04 | 134.01 | 128.93 | 131.80 | +0.78% | 172,989.684 |
| 1 sep 2026 | 133.70 | 135.00 | 130.09 | 130.78 | −3.50% | 175,039.015 |
| 31 ago 2026 | 133.41 | 138.70 | 132.67 | 135.52 | −0.02% | 162,741.989 |
| 28 ago 2026 | 134.72 | 138.15 | 131.17 | 135.55 | +1.36% | 132,116.681 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.