Skip to main content

Ryman Hospitality Properties REIT (NY: RHP )

104.43 -0.15 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 104.40 105.51 103.78 104.43 488,512 -0.15(-0.14%)
Apr 18, 2024 106.78 106.95 103.20 104.58 624,283 -1.81(-1.70%)
Apr 17, 2024 109.40 109.58 105.75 106.39 534,103 -2.42(-2.22%)
Apr 16, 2024 108.98 109.21 107.36 108.81 537,207 -0.63(-0.58%)
Apr 15, 2024 112.17 112.65 109.27 109.44 383,320 -1.61(-1.45%)
Apr 12, 2024 112.08 112.77 110.19 111.05 393,385 -1.68(-1.49%)
Apr 11, 2024 112.88 113.95 112.04 112.73 368,035 +0.30(+0.27%)
Apr 10, 2024 113.72 114.52 111.89 112.43 437,277 -3.33(-2.88%)
Apr 09, 2024 116.02 116.25 113.71 115.76 384,632 -0.52(-0.45%)
Apr 08, 2024 115.56 116.85 115.05 116.28 235,990 +0.59(+0.51%)
Apr 05, 2024 114.62 115.98 114.62 115.69 327,392 +1.39(+1.22%)
Apr 04, 2024 115.42 115.94 113.32 114.30 382,685 +0.20(+0.18%)
Apr 03, 2024 112.87 114.14 112.71 114.10 428,071 +0.57(+0.50%)
Apr 02, 2024 114.41 115.30 112.92 113.53 509,759 -2.46(-2.12%)
Apr 01, 2024 115.61 116.36 114.40 115.99 261,330 +0.38(+0.33%)
Mar 28, 2024 116.10 117.17 115.09 115.61 372,354 -0.49(-0.42%)
Mar 27, 2024 114.47 116.27 113.74 116.10 467,190 +3.20(+2.83%)
Mar 26, 2024 113.78 114.12 112.50 112.90 604,416 -0.54(-0.48%)
Mar 25, 2024 116.45 116.57 113.39 113.44 361,535 -2.30(-1.98%)
Mar 22, 2024 118.18 118.40 115.72 115.74 235,544 -1.88(-1.60%)
Mar 21, 2024 116.52 117.95 115.84 117.62 403,966 +2.18(+1.89%)
Mar 20, 2024 116.61 116.86 114.99 115.44 446,765 -1.87(-1.60%)
Mar 19, 2024 114.85 117.39 114.85 117.32 392,139 +2.20(+1.91%)
Mar 18, 2024 113.81 115.42 113.81 115.12 578,920 +1.03(+0.90%)
Mar 15, 2024 114.26 115.83 112.90 114.09 686,622 -0.96(-0.84%)
Mar 14, 2024 113.87 115.28 113.02 115.05 436,061 +1.18(+1.03%)
Mar 13, 2024 114.59 115.42 113.24 113.87 309,296 -1.03(-0.90%)
Mar 12, 2024 115.66 116.57 114.66 114.90 425,567 -0.23(-0.20%)
Mar 11, 2024 116.53 116.78 114.34 115.13 452,815 -1.56(-1.33%)
Mar 08, 2024 117.32 118.00 116.67 116.68 425,560 +0.39(+0.33%)
Mar 07, 2024 117.29 117.72 115.80 116.30 423,604 -0.47(-0.40%)
Mar 06, 2024 118.07 118.33 116.42 116.76 355,633 -0.10(-0.08%)
Mar 05, 2024 116.70 118.06 115.90 116.86 401,135 -0.42(-0.35%)
Mar 04, 2024 117.50 118.41 116.22 117.28 527,699 -0.81(-0.69%)
Mar 01, 2024 117.68 119.24 117.30 118.09 548,114 +0.75(+0.64%)
Feb 29, 2024 119.83 119.83 116.44 117.34 674,078 -1.33(-1.12%)
Feb 28, 2024 115.45 119.87 115.45 118.66 500,039 +2.36(+2.03%)
Feb 27, 2024 117.23 118.05 116.11 116.31 458,082 -0.23(-0.20%)
Feb 26, 2024 117.57 118.56 115.69 116.53 432,049 -1.56(-1.32%)
Feb 23, 2024 119.10 121.72 117.26 118.10 597,603 -1.60(-1.34%)
Feb 22, 2024 117.56 119.83 116.81 119.70 558,666 +1.87(+1.59%)
Feb 21, 2024 116.50 118.62 116.50 117.83 557,626 +1.26(+1.08%)
Feb 20, 2024 113.60 116.74 113.60 116.57 405,503 +1.46(+1.26%)
Feb 16, 2024 114.42 116.02 113.72 115.12 423,212 -0.97(-0.84%)
Feb 15, 2024 115.04 116.73 114.64 116.09 398,532 +2.02(+1.77%)
Feb 14, 2024 111.30 114.70 110.89 114.07 560,107 +3.84(+3.49%)
Feb 13, 2024 110.48 111.15 108.67 110.23 341,643 -3.28(-2.89%)
Feb 12, 2024 113.30 113.95 112.73 113.50 584,346 +0.05(+0.04%)
Feb 09, 2024 113.82 113.92 112.42 113.45 361,188 -0.02(-0.02%)
Feb 08, 2024 113.29 114.44 112.62 113.47 270,770 -0.12(-0.10%)
Feb 07, 2024 113.20 114.44 112.29 113.59 402,062 +0.39(+0.34%)
Feb 06, 2024 112.17 114.13 112.01 113.21 549,829 +0.76(+0.68%)
Feb 05, 2024 111.15 113.14 110.05 112.44 469,021 -0.16(-0.14%)
Feb 02, 2024 110.98 113.26 110.51 112.60 444,397 +0.42(+0.37%)
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.