Skip to main content

Ryman Hospitality Properties REIT (NY: RHP )

101.72 +1.37 (+1.37%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 102.02 102.17 100.00 100.35 532,679 -2.09(-2.04%)
Dec 04, 2023 102.00 102.85 101.75 102.44 692,990 +0.06(+0.06%)
Dec 01, 2023 100.14 102.59 99.11 102.38 479,184 +2.03(+2.02%)
Nov 30, 2023 98.84 100.60 98.25 100.35 533,589 +1.60(+1.62%)
Nov 29, 2023 99.84 100.71 98.56 98.75 421,696 -0.30(-0.30%)
Nov 28, 2023 98.21 99.72 97.75 99.05 386,702 +0.95(+0.97%)
Nov 27, 2023 97.72 98.66 97.15 98.10 291,801 -0.08(-0.08%)
Nov 24, 2023 97.51 98.37 97.21 98.18 124,486 +0.45(+0.46%)
Nov 22, 2023 97.90 98.21 97.11 97.73 190,593 +0.88(+0.91%)
Nov 21, 2023 96.73 96.97 95.84 96.85 367,808 -0.59(-0.61%)
Nov 20, 2023 96.65 97.50 96.31 97.44 272,331 +0.71(+0.73%)
Nov 17, 2023 96.44 97.29 95.64 96.73 356,936 +1.32(+1.38%)
Nov 16, 2023 96.95 97.37 95.02 95.41 390,361 -1.53(-1.58%)
Nov 15, 2023 97.60 98.65 96.42 96.94 443,037 -0.37(-0.38%)
Nov 14, 2023 96.26 97.69 95.38 97.31 499,268 +4.03(+4.32%)
Nov 13, 2023 93.33 94.12 92.34 93.28 517,307 -0.82(-0.87%)
Nov 10, 2023 92.74 94.14 91.46 94.10 310,933 +1.95(+2.12%)
Nov 09, 2023 92.15 93.11 90.94 92.15 1,116,910 +0.94(+1.03%)
Nov 08, 2023 93.88 94.11 90.80 91.21 580,273 -2.51(-2.68%)
Nov 07, 2023 90.00 94.05 88.14 93.72 743,381 +3.19(+3.52%)
Nov 06, 2023 91.48 92.24 90.10 90.53 703,475 -1.23(-1.34%)
Nov 03, 2023 91.02 92.38 90.92 91.76 490,429 +2.17(+2.42%)
Nov 02, 2023 87.25 89.76 87.25 89.59 511,768 +3.02(+3.49%)
Nov 01, 2023 85.93 86.76 84.73 86.57 658,093 +0.97(+1.13%)
Oct 31, 2023 84.85 85.88 83.90 85.60 469,857 +1.01(+1.19%)
Oct 30, 2023 83.52 84.80 83.29 84.59 395,450 +2.09(+2.53%)
Oct 27, 2023 85.00 85.00 81.90 82.50 308,491 -2.47(-2.91%)
Oct 26, 2023 85.42 86.58 84.73 84.97 461,123 +0.04(+0.05%)
Oct 25, 2023 85.61 86.65 84.90 84.93 502,520 -1.23(-1.43%)
Oct 24, 2023 85.67 86.40 84.92 86.16 403,068 +1.16(+1.36%)
Oct 23, 2023 84.04 85.99 83.32 85.00 419,017 +0.72(+0.85%)
Oct 20, 2023 85.65 86.30 84.19 84.28 653,005 -0.92(-1.08%)
Oct 19, 2023 86.21 87.60 85.16 85.20 642,443 -1.29(-1.49%)
Oct 18, 2023 87.17 87.53 86.35 86.49 392,395 -1.40(-1.59%)
Oct 17, 2023 86.29 89.15 86.29 87.89 502,888 +1.31(+1.51%)
Oct 16, 2023 84.87 87.03 84.87 86.58 512,038 +2.63(+3.13%)
Oct 13, 2023 84.69 84.69 83.62 83.95 266,064 -0.80(-0.94%)
Oct 12, 2023 85.66 85.66 84.45 84.75 298,749 -0.69(-0.81%)
Oct 11, 2023 85.80 86.36 84.81 85.44 334,322 -0.13(-0.15%)
Oct 10, 2023 84.25 86.43 84.06 85.57 412,581 +1.56(+1.86%)
Oct 09, 2023 83.62 84.69 82.76 84.01 295,686 -0.25(-0.30%)
Oct 06, 2023 83.48 85.40 82.64 84.26 429,623 +0.55(+0.66%)
Oct 05, 2023 83.27 83.92 82.70 83.71 436,485 +0.58(+0.70%)
Oct 04, 2023 82.50 83.39 81.36 83.13 312,449 +1.08(+1.32%)
Oct 03, 2023 83.65 83.70 81.46 82.05 594,530 -1.62(-1.94%)
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.