Skip to main content

Ryman Hospitality Properties, Inc. (REIT) (NY:RHP)

96.85 +2.29 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 95.42 97.38 94.52 96.85 707,517 +2.29(+2.42%)
May 07, 2025 94.29 95.28 93.61 94.56 644,094 +0.56(+0.60%)
May 06, 2025 94.00 95.10 93.25 94.00 579,902 -0.77(-0.81%)
May 05, 2025 92.55 96.13 91.80 94.77 808,924 +1.19(+1.27%)
May 02, 2025 92.54 94.25 90.40 93.58 1,043,444 +5.49(+6.23%)
May 01, 2025 89.18 89.73 87.31 88.09 1,293,248 +0.14(+0.16%)
Apr 30, 2025 86.06 88.04 85.65 87.95 712,681 +0.58(+0.66%)
Apr 29, 2025 87.07 88.29 86.33 87.37 448,942 -0.04(-0.05%)
Apr 28, 2025 86.28 88.19 86.28 87.41 683,253 +1.10(+1.27%)
Apr 25, 2025 86.51 87.14 85.41 86.31 742,269 -0.36(-0.42%)
Apr 24, 2025 86.03 87.21 85.78 86.67 541,037 +0.85(+0.99%)
Apr 23, 2025 88.84 89.88 85.30 85.82 956,279 -0.03(-0.03%)
Apr 22, 2025 85.35 86.79 84.45 85.85 610,087 +1.16(+1.37%)
Apr 21, 2025 84.34 85.06 83.37 84.69 889,063 -0.96(-1.12%)
Apr 17, 2025 84.89 85.91 84.41 85.65 602,211 +1.72(+2.05%)
Apr 16, 2025 85.14 85.64 83.22 83.93 582,220 -1.07(-1.26%)
Apr 15, 2025 84.87 86.24 83.89 85.00 578,381 -0.28(-0.33%)
Apr 14, 2025 86.64 86.79 83.42 85.28 899,527 -0.18(-0.21%)
Apr 11, 2025 82.82 85.88 81.36 85.46 846,019 +1.99(+2.38%)
Apr 10, 2025 84.88 85.53 81.05 83.47 1,251,690 -3.78(-4.33%)
Apr 09, 2025 77.38 88.84 76.27 87.25 2,243,474 +8.40(+10.65%)
Apr 08, 2025 82.99 83.93 77.73 78.85 2,464,663 -2.37(-2.92%)
Apr 07, 2025 81.48 84.47 78.60 81.22 2,197,538 -3.39(-4.01%)
Apr 04, 2025 83.49 85.49 80.47 84.61 1,872,526 -1.38(-1.60%)
Apr 03, 2025 90.70 90.70 85.50 85.99 1,679,221 -7.92(-8.43%)
Apr 02, 2025 91.17 94.25 91.05 93.91 855,512 +1.39(+1.50%)
Apr 01, 2025 91.59 93.29 90.55 92.52 924,076 +1.08(+1.18%)
Mar 31, 2025 89.86 91.59 89.01 91.44 784,159 +0.82(+0.90%)
Mar 28, 2025 92.08 92.19 89.61 90.62 653,313 -1.66(-1.80%)
Mar 27, 2025 93.00 93.25 91.45 92.28 875,207 -0.77(-0.83%)
Mar 26, 2025 93.93 94.81 92.51 93.05 761,243 -0.46(-0.50%)
Mar 25, 2025 95.29 95.69 92.91 93.51 1,201,206 -1.88(-1.97%)
Mar 24, 2025 94.18 95.54 93.69 95.39 853,281 +2.09(+2.24%)
Mar 21, 2025 93.07 94.70 90.89 93.30 11,920,651 -1.10(-1.16%)
Mar 20, 2025 93.56 95.32 93.47 94.39 994,628 -0.22(-0.23%)
Mar 19, 2025 94.41 95.03 93.04 94.61 1,575,451 +0.64(+0.68%)
Mar 18, 2025 95.41 96.37 93.10 93.97 1,291,844 -2.30(-2.39%)
Mar 17, 2025 95.54 97.83 95.26 96.27 1,134,397 +0.92(+0.96%)
Mar 14, 2025 93.07 95.54 93.03 95.35 782,054 +3.03(+3.28%)
Mar 13, 2025 95.94 96.68 92.00 92.32 876,757 -3.34(-3.49%)
Mar 12, 2025 96.38 96.57 94.25 95.66 1,319,589 -0.75(-0.78%)
Mar 11, 2025 98.88 99.05 94.15 96.41 1,683,187 -2.74(-2.76%)
Mar 10, 2025 100.37 101.02 97.36 99.14 2,418,812 +1.56(+1.60%)
Mar 07, 2025 95.01 98.25 95.01 97.58 581,853 +2.61(+2.74%)
Mar 06, 2025 94.49 95.45 93.31 94.97 620,514 -0.08(-0.08%)
Mar 05, 2025 94.36 95.90 93.81 95.05 420,446 +0.40(+0.42%)
Mar 04, 2025 95.93 96.34 94.35 94.66 820,216 -2.20(-2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.