Skip to main content

Ryman Hospitality Properties REIT (NY: RHP )

102.53 +0.19 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 102.80 103.14 101.00 102.53 297,228 +0.19(+0.19%)
Jul 18, 2024 105.60 108.20 101.88 102.34 646,682 -3.87(-3.64%)
Jul 17, 2024 104.36 107.39 104.06 106.21 570,034 +1.14(+1.08%)
Jul 16, 2024 103.09 105.36 102.15 105.07 517,642 +2.87(+2.81%)
Jul 15, 2024 101.91 103.00 101.26 102.20 360,600 +1.06(+1.05%)
Jul 12, 2024 101.41 102.26 100.62 101.14 369,250 +0.69(+0.69%)
Jul 11, 2024 101.55 105.37 100.11 100.45 524,533 +0.71(+0.71%)
Jul 10, 2024 98.59 99.84 98.28 99.74 273,285 +1.53(+1.56%)
Jul 09, 2024 97.93 99.28 97.81 98.21 306,274 -0.10(-0.10%)
Jul 08, 2024 99.03 99.82 98.21 98.31 253,430 -0.11(-0.11%)
Jul 05, 2024 98.39 98.75 97.86 98.42 215,626 -0.33(-0.33%)
Jul 03, 2024 98.57 99.48 98.19 98.75 222,029 +0.67(+0.68%)
Jul 02, 2024 98.59 98.59 97.38 98.08 209,362 -0.10(-0.10%)
Jul 01, 2024 99.97 100.00 97.83 98.18 407,526 -1.68(-1.68%)
Jun 28, 2024 97.82 100.23 97.60 99.86 1,077,046 +2.93(+3.02%)
Jun 27, 2024 95.06 96.98 94.59 96.93 479,471 +2.15(+2.26%)
Jun 26, 2024 95.41 96.02 94.37 94.78 574,313 -1.33(-1.39%)
Jun 25, 2024 97.52 97.57 95.62 96.12 339,603 -1.40(-1.44%)
Jun 24, 2024 98.52 99.47 97.46 97.52 712,377 -0.98(-0.99%)
Jun 21, 2024 97.89 98.55 96.55 98.50 760,049 +0.96(+0.98%)
Jun 20, 2024 97.36 98.04 96.97 97.54 265,789 -0.39(-0.39%)
Jun 18, 2024 99.02 99.27 97.42 97.93 415,555 -0.91(-0.92%)
Jun 17, 2024 97.35 98.88 97.18 98.84 337,602 +1.12(+1.14%)
Jun 14, 2024 97.77 98.28 96.78 97.72 569,135 -1.21(-1.22%)
Jun 13, 2024 99.93 100.00 98.40 98.93 292,071 -0.77(-0.77%)
Jun 12, 2024 99.83 101.29 98.49 99.70 381,858 +2.08(+2.13%)
Jun 11, 2024 98.50 98.79 97.42 97.62 537,451 -1.26(-1.27%)
Jun 10, 2024 99.33 99.90 98.01 98.88 719,117 -1.34(-1.33%)
Jun 07, 2024 100.81 101.10 99.89 100.21 392,972 -1.34(-1.31%)
Jun 06, 2024 102.50 103.01 101.34 101.55 380,895 -1.21(-1.17%)
Jun 05, 2024 104.47 105.33 101.84 102.75 291,577 -1.28(-1.24%)
Jun 04, 2024 104.25 105.28 103.85 104.04 291,028 -0.78(-0.75%)
Jun 03, 2024 104.52 104.83 103.41 104.82 270,007 +0.93(+0.89%)
May 31, 2024 102.98 104.23 102.49 103.89 546,605 +1.20(+1.16%)
May 30, 2024 102.82 103.35 102.27 102.69 316,669 +0.35(+0.34%)
May 29, 2024 102.61 103.07 101.36 102.35 452,859 -1.15(-1.11%)
May 28, 2024 104.10 104.26 102.90 103.50 371,528 -0.08(-0.08%)
May 24, 2024 102.38 104.26 102.18 103.58 387,049 +1.71(+1.68%)
May 23, 2024 103.13 103.81 101.50 101.86 360,773 -1.11(-1.08%)
May 22, 2024 103.17 104.13 102.62 102.97 331,503 -0.32(-0.31%)
May 21, 2024 104.74 104.74 102.71 103.29 301,422 -1.56(-1.49%)
May 20, 2024 104.09 104.96 103.80 104.85 321,862 +0.66(+0.64%)
May 17, 2024 106.10 106.10 103.96 104.19 314,868 -1.42(-1.35%)
May 16, 2024 104.86 105.89 104.55 105.61 265,281 +0.76(+0.73%)
May 15, 2024 105.65 106.35 104.82 104.85 535,176 +0.38(+0.36%)
May 14, 2024 104.98 105.51 103.78 104.47 805,347 +0.64(+0.62%)
May 13, 2024 105.51 105.64 103.12 103.83 443,930 -0.92(-0.88%)
May 10, 2024 104.70 104.99 103.89 104.75 530,540 +0.52(+0.50%)
May 09, 2024 102.92 104.74 101.67 104.23 624,868 +1.27(+1.23%)
May 08, 2024 104.59 104.89 102.44 102.96 581,461 -2.26(-2.15%)
May 07, 2024 105.09 105.86 104.14 105.23 822,937 +1.15(+1.10%)
May 06, 2024 103.91 104.92 103.50 104.08 440,394 +0.82(+0.80%)
May 03, 2024 104.89 105.37 102.13 103.26 867,709 -0.39(-0.37%)
May 02, 2024 103.17 104.15 99.47 103.64 908,341 -0.73(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.