正在更新页面
RHLD / Resolute Holdings Management Inc.
RHLDUSD119.1500000000002026-10-27
market.stock:us:rhld.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 119.150000000000 |
| 2026-10-26 | 119.630000000000 |
| 2026-10-23 | 119.520000000000 |
| 2026-10-22 | 118.810000000000 |
| 2026-10-21 | 115.240000000000 |
| 2026-10-20 | 112.080002000000 |
| 2026-10-19 | 110.050003000000 |
| 2026-10-16 | 113.670000000000 |
| 2026-10-15 | 117.860000000000 |
| 2026-10-14 | 112.990000000000 |
| 2026-10-13 | 118.660000000000 |
| 2026-10-12 | 118.780000000000 |
| 2026-10-09 | 118.170000000000 |
| 2026-10-08 | 116.190000000000 |
| 2026-10-07 | 115.000000000000 |
| 2026-10-06 | 115.640000000000 |
| 2026-10-05 | 115.630000000000 |
| 2026-10-02 | 115.910000000000 |
| 2026-10-01 | 118.000000000000 |
| 2026-09-30 | 118.250000000000 |
| 2026-09-29 | 120.170000000000 |
| 2026-09-28 | 124.220000000000 |
| 2026-09-25 | 125.380000000000 |
| 2026-09-24 | 127.500000000000 |
| 2026-09-23 | 125.590000000000 |
| 2026-09-22 | 124.080002000000 |
| 2026-09-21 | 118.440000000000 |
| 2026-09-18 | 118.250000000000 |
| 2026-09-17 | 117.930000000000 |
| 2026-09-16 | 119.870000000000 |
| 2026-09-15 | 123.440000000000 |
| 2026-09-14 | 127.380000000000 |
| 2026-09-11 | 130.140000000000 |
| 2026-09-10 | 128.310000000000 |
| 2026-09-09 | 135.039993000000 |
| 2026-09-08 | 136.320010000000 |
| 2026-09-04 | 136.590000000000 |
| 2026-09-03 | 138.509990000000 |
| 2026-09-02 | 131.800000000000 |
| 2026-09-01 | 130.780000000000 |
| 2026-08-31 | 135.520000000000 |
| 2026-08-28 | 135.550000000000 |
| 2026-08-27 | 133.730000000000 |
| 2026-08-26 | 137.250000000000 |
| 2026-08-25 | 144.640000000000 |
| 2026-08-24 | 128.679990000000 |
| 2026-08-21 | 127.629997253418 |
| 2026-08-20 | 124.610000000000 |
| 2026-08-19 | 117.840000000000 |
| 2026-08-18 | 126.840000000000 |
| 2026-08-17 | 136.860000000000 |
| 2026-08-14 | 133.460006713867 |
| 2026-08-13 | 131.310000000000 |
| 2026-08-12 | 128.460010000000 |
| 2026-08-11 | 132.369995117188 |
| 2026-08-10 | 131.620000000000 |
| 2026-08-07 | 129.449996948242 |
| 2026-08-06 | 128.589996337891 |
| 2026-08-05 | 136.139999389648 |
| 2026-08-04 | 135.720000000000 |
| 2026-08-03 | 133.720000000000 |
| 2026-07-31 | 123.760002136230 |
| 2026-07-30 | 126.720000000000 |
| 2026-07-29 | 126.930000305176 |
| 2026-07-28 | 133.110000610352 |
| 2026-07-27 | 128.759994506836 |
| 2026-07-24 | 131.679992675781 |
| 2026-07-23 | 131.670000000000 |
| 2026-07-22 | 126.760000000000 |
| 2026-07-21 | 129.580000000000 |
| 2026-07-20 | 133.460010000000 |
| 2026-07-17 | 133.270004272461 |
| 2026-07-16 | 134.539990000000 |
| 2026-07-15 | 135.830001831055 |
| 2026-07-14 | 135.889999389648 |
| 2026-07-13 | 130.889999389648 |
| 2026-07-10 | 141.970001220703 |
| 2026-07-09 | 149.690000000000 |
| 2026-07-08 | 140.750000000000 |
| 2026-07-07 | 142.369995117188 |
| 2026-07-06 | 156.649993896484 |
| 2026-07-02 | 148.339996337891 |
| 2026-07-01 | 143.660003662109 |
| 2026-06-30 | 144.529998779297 |
| 2026-06-29 | 138.869995117188 |
| 2026-06-26 | 133.960006713867 |
| 2026-06-25 | 125.059997558594 |
| 2026-06-24 | 122.400001525879 |
| 2026-06-23 | 123.900001525879 |
| 2026-06-22 | 122.819999694824 |
| 2026-06-18 | 128.759994506836 |
| 2026-06-17 | 128.460006713867 |
| 2026-06-16 | 124.309997558594 |
| 2026-06-15 | 131.699996948242 |
| 2026-06-12 | 131.809997558594 |
| 2026-06-11 | 129.190002441406 |
| 2026-06-10 | 120.389999389648 |
| 2026-06-09 | 122.129997253418 |
| 2026-06-08 | 118.309997558594 |
| 2026-06-05 | 118.680000305176 |
| 2026-06-04 | 116.970001220703 |
| 2026-06-03 | 112.510002136230 |
| 2026-06-02 | 113.459999084473 |
| 2026-06-01 | 113.139999389648 |
| 2026-05-29 | 118.980003356934 |
| 2026-05-28 | 115.470001220703 |
| 2026-05-27 | 114.839996337891 |
| 2026-05-26 | 116.940002441406 |
| 2026-05-22 | 112.730003356934 |
| 2026-05-21 | 114.309997558594 |
| 2026-05-20 | 110.440002441406 |
| 2026-05-19 | 107.209999084473 |
| 2026-05-18 | 109.290000915527 |
| 2026-05-15 | 102.800003051758 |
| 2026-05-14 | 106.779998779297 |
| 2026-05-13 | 105.970001220703 |
| 2026-05-12 | 107.059997558594 |
| 2026-05-11 | 110.000000000000 |
| 2026-05-08 | 110.940002441406 |
| 2026-05-07 | 107.919998168945 |
| 2026-05-06 | 139.649993896484 |
| 2026-05-05 | 140.000000000000 |
| 2026-05-04 | 137.020004272461 |
| 2026-05-01 | 138.380004882813 |
| 2026-04-30 | 136.089996337891 |
| 2026-04-29 | 132.720001220703 |
| 2026-04-28 | 134.110000610352 |
| 2026-04-27 | 139.139999389648 |
| 2026-04-24 | 138.460006713867 |
| 2026-04-23 | 143.179992675781 |
| 2026-04-22 | 143.139999389648 |
| 2026-04-21 | 140.139999389648 |
| 2026-04-20 | 146.979995727539 |
| 2026-04-17 | 147.720001220703 |
| 2026-04-16 | 147.080001831055 |
| 2026-04-15 | 150.220001220703 |
| 2026-04-14 | 153.000000000000 |
| 2026-04-13 | 159.880004882813 |
| 2026-04-10 | 158.669998168945 |
| 2026-04-09 | 162.309997558594 |
| 2026-04-08 | 156.919998168945 |
| 2026-04-07 | 147.229995727539 |
| 2026-04-06 | 148.750000000000 |
| 2026-04-02 | 154.399993896484 |
| 2026-04-01 | 162.679992675781 |
| 2026-03-31 | 162.300003051758 |
| 2026-03-30 | 152.339996337891 |
| 2026-03-27 | 151.839996337891 |
| 2026-03-26 | 159.119995117188 |
| 2026-03-25 | 164.330001831055 |
| 2026-03-24 | 156.330001831055 |
| 2026-03-23 | 157.559997558594 |
| 2026-03-20 | 160.960006713867 |
| 2026-03-19 | 164.169998168945 |
| 2026-03-18 | 154.320007324219 |
| 2026-03-17 | 145.639999389648 |
| 2026-03-16 | 124.419998168945 |
| 2026-03-13 | 111.089996337891 |
| 2026-03-12 | 115.150001525879 |
| 2026-03-11 | 153.679992675781 |
| 2026-03-10 | 169.289993286133 |
| 2026-03-09 | 171.490005493164 |
| 2026-03-06 | 163.270004272461 |
| 2026-03-05 | 171.289993286133 |
| 2026-03-04 | 179.660003662109 |
| 2026-03-03 | 173.300003051758 |
| 2026-03-02 | 179.279998779297 |
| 2026-02-27 | 168.550003051758 |
| 2026-02-26 | 188.380004882813 |
| 2026-02-25 | 190.839996337891 |
| 2026-02-24 | 180.809997558594 |
| 2026-02-23 | 183.889999389648 |
| 2026-02-20 | 190.039993286133 |
| 2026-02-19 | 188.210006713867 |
| 2026-02-18 | 187.740005493164 |
| 2026-02-17 | 179.589996337891 |
| 2026-02-13 | 186.429992675781 |
| 2026-02-12 | 189.160003662109 |
| 2026-02-11 | 190.470001220703 |
| 2026-02-10 | 203.139999389648 |
| 2026-02-09 | 201.449996948242 |
| 2026-02-06 | 193.100006103516 |
| 2026-02-05 | 185.000000000000 |
| 2026-02-04 | 186.020004272461 |
| 2026-02-03 | 197.429992675781 |
| 2026-02-02 | 200.589996337891 |
| 2026-01-30 | 203.960006713867 |
| 2026-01-29 | 211.919998168945 |
| 2026-01-28 | 202.389999389648 |
| 2026-01-27 | 198.690002441406 |
| 2026-01-26 | 189.960006713867 |
| 2026-01-23 | 190.929992675781 |
| 2026-01-22 | 204.210006713867 |
| 2026-01-21 | 213.320007324219 |
| 2026-01-20 | 214.589996337891 |
| 2026-01-16 | 206.339996337891 |
| 2026-01-15 | 226.369995117188 |
| 2026-01-14 | 205.740005493164 |
| 2026-01-13 | 222.080001831055 |
| 2026-01-12 | 211.220001220703 |
| 2026-01-09 | 209.220001220703 |
| 2026-01-08 | 198.000000000000 |
| 2026-01-07 | 208.949996948242 |
| 2026-01-06 | 202.179992675781 |
| 2026-01-05 | 186.009994506836 |
| 2026-01-02 | 186.449996948242 |
| 2025-12-31 | 206.429992675781 |
| 2025-12-30 | 206.809997558594 |
| 2025-12-29 | 205.990005493164 |
| 2025-12-26 | 217.369995117188 |
| 2025-12-24 | 219.720001220703 |
| 2025-12-23 | 214.360000610352 |
| 2025-12-22 | 214.990005493164 |
| 2025-12-19 | 217.610000610352 |
| 2025-12-18 | 208.500000000000 |
| 2025-12-17 | 205.619995117188 |
| 2025-12-16 | 201.339996337891 |
| 2025-12-15 | 197.389999389648 |
| 2025-12-12 | 203.520004272461 |
| 2025-12-11 | 207.059997558594 |
| 2025-12-10 | 207.979995727539 |
| 2025-12-09 | 207.000000000000 |
| 2025-12-08 | 201.679992675781 |
| 2025-12-05 | 196.070007324219 |
| 2025-12-04 | 197.149993896484 |
| 2025-12-03 | 191.669998168945 |
| 2025-12-02 | 180.059997558594 |
| 2025-12-01 | 178.570007324219 |
| 2025-11-28 | 177.639999389648 |
| 2025-11-26 | 185.000000000000 |
| 2025-11-25 | 179.479995727539 |
| 2025-11-24 | 178.770004272461 |
| 2025-11-21 | 171.800003051758 |
| 2025-11-20 | 164.990005493164 |
| 2025-11-19 | 164.970001220703 |
| 2025-11-18 | 164.550003051758 |
| 2025-11-17 | 151.419998168945 |
| 2025-11-14 | 165.699996948242 |
| 2025-11-13 | 167.520004272461 |
| 2025-11-12 | 159.589996337891 |
| 2025-11-11 | 180.949996948242 |
| 2025-11-10 | 174.759994506836 |
| 2025-11-07 | 174.080001831055 |
| 2025-11-06 | 168.759994506836 |
| 2025-11-05 | 162.979995727539 |
| 2025-11-04 | 147.639999389648 |
| 2025-11-03 | 144.970001220703 |
| 2025-10-31 | 73.660003662109 |
| 2025-10-30 | 76.309997558594 |
| 2025-10-29 | 72.769996643066 |
| 2025-10-28 | 75.809997558594 |
| 2025-10-27 | 75.260002136230 |
| 2025-10-24 | 79.489997863770 |
| 2025-10-23 | 78.669998168945 |
| 2025-10-22 | 77.849998474121 |
| 2025-10-21 | 79.809997558594 |
| 2025-10-20 | 79.400001525879 |
| 2025-10-17 | 79.830001831055 |
| 2025-10-16 | 79.449996948242 |
| 2025-10-15 | 82.400001525879 |
| 2025-10-14 | 84.050003051758 |
| 2025-10-13 | 73.839996337891 |
| 2025-10-10 | 73.419998168945 |
| 2025-10-09 | 79.190002441406 |
| 2025-10-08 | 87.989997863770 |
| 2025-10-07 | 79.959999084473 |
| 2025-10-06 | 79.620002746582 |
| 2025-10-03 | 77.519996643066 |
| 2025-10-02 | 74.260002136230 |
| 2025-10-01 | 73.970001220703 |
| 2025-09-30 | 72.150001525879 |
| 2025-09-29 | 73.580001831055 |
| 2025-09-26 | 68.139999389648 |
| 2025-09-25 | 66.279998779297 |
| 2025-09-24 | 68.389999389648 |
| 2025-09-23 | 68.610000610352 |
| 2025-09-22 | 69.800003051758 |
| 2025-09-19 | 69.949996948242 |
| 2025-09-18 | 74.330001831055 |
| 2025-09-17 | 66.910003662109 |
| 2025-09-16 | 68.050003051758 |
| 2025-09-15 | 66.750000000000 |
| 2025-09-12 | 68.940002441406 |
| 2025-09-11 | 68.919998168945 |
| 2025-09-10 | 69.019996643066 |
| 2025-09-09 | 68.440002441406 |
| 2025-09-08 | 68.660003662109 |
| 2025-09-05 | 66.220001220703 |
| 2025-09-04 | 68.559997558594 |
| 2025-09-03 | 64.900001525879 |
| 2025-09-02 | 67.349998474121 |
| 2025-08-29 | 66.089996337891 |
| 2025-08-28 | 67.489997863770 |
| 2025-08-27 | 63.970001220703 |
| 2025-08-26 | 68.519996643066 |
| 2025-08-25 | 60.279998779297 |
| 2025-08-22 | 62.330001831055 |
| 2025-08-21 | 57.130001068115 |
| 2025-08-20 | 57.130001068115 |
| 2025-08-19 | 56.919998168945 |
| 2025-08-18 | 56.369998931885 |
| 2025-08-15 | 58.240001678467 |
| 2025-08-14 | 58.900001525879 |
| 2025-08-13 | 58.680000305176 |
| 2025-08-12 | 58.680000305176 |
| 2025-08-11 | 51.500000000000 |
| 2025-08-08 | 48.840000152588 |
| 2025-08-07 | 41.599998474121 |
| 2025-08-06 | 41.349998474121 |
| 2025-08-05 | 41.259998321533 |
| 2025-08-04 | 39.500000000000 |
| 2025-08-01 | 39.709999084473 |
| 2025-07-31 | 40.529998779297 |
| 2025-07-30 | 39.240001678467 |
| 2025-07-29 | 41.990001678467 |
| 2025-07-28 | 42.250000000000 |
| 2025-07-25 | 43.330001831055 |
| 2025-07-24 | 43.250000000000 |
| 2025-07-23 | 43.000000000000 |
| 2025-07-22 | 42.139999389648 |
| 2025-07-21 | 40.700000762939 |
| 2025-07-18 | 42.330001831055 |
| 2025-07-17 | 44.229999542236 |
| 2025-07-16 | 39.459999084473 |
| 2025-07-15 | 35.520000457764 |
| 2025-07-14 | 35.049999237061 |
| 2025-07-11 | 37.220001220703 |
| 2025-07-10 | 39.880001068115 |
| 2025-07-09 | 38.610000610352 |
| 2025-07-08 | 35.509998321533 |
| 2025-07-07 | 35.500000000000 |
| 2025-07-03 | 36.250000000000 |
| 2025-07-02 | 34.369998931885 |
| 2025-07-01 | 32.540000915527 |
| 2025-06-30 | 31.870000839233 |
| 2025-06-27 | 34.090000152588 |
| 2025-06-26 | 32.299999237061 |
| 2025-06-25 | 31.079999923706 |
| 2025-06-24 | 32.810001373291 |
| 2025-06-23 | 29.600000381470 |
| 2025-06-20 | 31.219999313354 |
| 2025-06-18 | 33.659999847412 |
| 2025-06-17 | 31.270000457764 |
| 2025-06-16 | 32.830001831055 |
| 2025-06-13 | 32.799999237061 |
| 2025-06-12 | 37.680000305176 |
| 2025-06-11 | 39.830001831055 |
| 2025-06-10 | 37.310001373291 |
| 2025-06-09 | 38.409999847412 |
| 2025-06-06 | 36.310001373291 |
| 2025-06-05 | 35.740001678467 |
| 2025-06-04 | 35.080001831055 |
| 2025-06-03 | 35.099998474121 |
| 2025-06-02 | 33.500000000000 |
| 2025-05-30 | 34.389999389648 |
| 2025-05-29 | 34.310001373291 |
| 2025-05-28 | 33.919998168945 |
| 2025-05-27 | 34.549999237061 |
| 2025-05-23 | 35.380001068115 |
| 2025-05-22 | 35.439998626709 |
| 2025-05-21 | 34.630001068115 |
| 2025-05-20 | 34.810001373291 |
| 2025-05-19 | 33.619998931885 |
| 2025-05-16 | 31.479999542236 |
| 2025-05-15 | 29.639999389648 |
| 2025-05-14 | 27.600000381470 |
| 2025-05-13 | 29.760000228882 |
| 2025-05-12 | 28.120000839233 |
| 2025-05-09 | 28.959999084473 |
| 2025-05-08 | 28.659999847412 |
| 2025-05-07 | 27.799999237061 |
| 2025-05-06 | 27.120000839233 |
| 2025-05-05 | 26.069999694824 |
| 2025-05-02 | 26.969999313354 |
| 2025-05-01 | 26.190000534058 |
| 2025-04-30 | 26.969999313354 |
| 2025-04-29 | 26.450000762939 |
| 2025-04-28 | 25.590000152588 |
| 2025-04-25 | 25.610000610352 |
| 2025-04-24 | 25.760000228882 |
| 2025-04-23 | 25.840000152588 |
| 2025-04-22 | 26.000000000000 |
| 2025-04-21 | 24.909999847412 |
| 2025-04-17 | 25.459999084473 |
| 2025-04-16 | 26.309999465942 |
| 2025-04-15 | 27.399999618530 |
| 2025-04-14 | 26.239999771118 |
| 2025-04-11 | 26.329999923706 |
| 2025-04-10 | 27.920000076294 |
| 2025-04-09 | 26.959999084473 |
| 2025-04-08 | 27.329999923706 |
| 2025-04-07 | 28.040000915527 |
| 2025-04-04 | 28.379999160767 |
| 2025-04-03 | 30.700000762939 |
| 2025-04-02 | 28.379999160767 |
| 2025-04-01 | 29.969999313354 |
| 2025-03-31 | 31.340000152588 |
| 2025-03-28 | 31.969999313354 |
| 2025-03-27 | 32.349998474121 |
| 2025-03-26 | 33.119998931885 |
| 2025-03-25 | 32.689998626709 |
| 2025-03-24 | 34.450000762939 |
| 2025-03-21 | 35.389999389648 |
| 2025-03-20 | 35.229999542236 |
| 2025-03-19 | 35.229999542236 |
| 2025-03-18 | 36.080001831055 |
| 2025-03-17 | 44.189998626709 |
| 2025-03-14 | 32.069999694824 |
| 2025-03-13 | 31.870000839233 |
| 2025-03-12 | 32.200000762939 |
| 2025-03-11 | 32.900001525879 |
| 2025-03-10 | 33.150001525879 |
| 2025-03-07 | 40.139999389648 |
| 2025-03-06 | 40.009998321533 |
| 2025-03-05 | 42.099998474121 |
| 2025-03-04 | 43.860000610352 |
| 2025-03-03 | 50.490001678467 |
| 2025-02-28 | 46.819999694824 |
| 2025-02-27 | 31.629999160767 |
| 2025-02-26 | 29.559999465942 |
| 2025-02-25 | 32.729999542236 |
| 2025-02-24 | 35.889999389648 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:rhld.1d | ohlc | 1d | USD |
| market.stock:us:rhld.1w | ohlc | 1w | USD |