Skip to main content

Ryman Hospitality Properties REIT (NY: RHP )

99.86 +2.93 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 105.08 106.20 103.84 104.38 540,313 +0.08(+0.08%)
Apr 30, 2024 105.40 105.78 104.03 104.30 631,225 -1.63(-1.54%)
Apr 29, 2024 106.47 107.25 105.26 105.93 284,156 +0.07(+0.07%)
Apr 26, 2024 105.80 106.66 105.52 105.86 308,564 +0.10(+0.09%)
Apr 25, 2024 105.44 106.17 104.54 105.76 438,385 -0.92(-0.86%)
Apr 24, 2024 107.03 108.45 106.40 106.68 415,518 -0.35(-0.32%)
Apr 23, 2024 105.65 107.65 105.65 107.03 423,900 +1.67(+1.59%)
Apr 22, 2024 103.67 105.41 103.00 105.35 353,522 +2.10(+2.03%)
Apr 19, 2024 103.23 104.33 102.61 103.26 494,055 -0.15(-0.14%)
Apr 18, 2024 105.58 105.75 102.04 103.41 631,367 -1.79(-1.70%)
Apr 17, 2024 108.17 108.35 104.56 105.20 540,164 -2.39(-2.22%)
Apr 16, 2024 107.76 107.98 106.15 107.59 543,303 -0.62(-0.58%)
Apr 15, 2024 110.91 111.39 108.04 108.21 387,670 -1.59(-1.45%)
Apr 12, 2024 110.82 111.50 108.96 109.80 397,849 -1.66(-1.49%)
Apr 11, 2024 111.61 112.67 110.78 111.47 372,211 +0.30(+0.27%)
Apr 10, 2024 112.44 113.23 110.64 111.17 442,239 -3.29(-2.88%)
Apr 09, 2024 114.72 114.94 112.43 114.46 388,996 -0.51(-0.45%)
Apr 08, 2024 114.26 115.54 113.76 114.97 238,668 +0.58(+0.51%)
Apr 05, 2024 113.33 114.68 113.33 114.39 331,107 +1.38(+1.22%)
Apr 04, 2024 114.12 114.64 112.05 113.02 387,027 +0.20(+0.17%)
Apr 03, 2024 111.60 112.86 111.44 112.82 432,928 +0.56(+0.50%)
Apr 02, 2024 113.13 114.00 111.66 112.26 515,543 -2.43(-2.12%)
Apr 01, 2024 114.31 115.05 113.12 114.69 264,295 +0.38(+0.33%)
Mar 28, 2024 114.80 115.86 113.80 114.31 376,579 -0.48(-0.42%)
Mar 27, 2024 113.19 114.97 112.47 114.80 472,491 +3.16(+2.83%)
Mar 26, 2024 112.50 112.84 111.24 111.63 611,275 -0.54(-0.48%)
Mar 25, 2024 115.15 115.27 112.11 112.17 365,638 -2.27(-1.99%)
Mar 22, 2024 116.85 117.07 114.42 114.44 238,217 -1.86(-1.60%)
Mar 21, 2024 115.21 116.62 114.54 116.30 408,551 +2.15(+1.89%)
Mar 20, 2024 115.31 115.55 113.70 114.15 451,835 -1.85(-1.60%)
Mar 19, 2024 113.56 116.07 113.56 116.00 396,589 +2.17(+1.91%)
Mar 18, 2024 112.53 114.13 112.53 113.83 585,489 +1.02(+0.90%)
Mar 15, 2024 112.97 114.53 111.63 112.81 694,414 -0.95(-0.84%)
Mar 14, 2024 112.59 113.98 111.75 113.76 441,010 +1.16(+1.03%)
Mar 13, 2024 113.31 114.13 111.97 112.59 312,806 -1.02(-0.90%)
Mar 12, 2024 114.36 115.27 113.38 113.61 430,396 -0.22(-0.20%)
Mar 11, 2024 115.22 115.47 113.05 113.84 457,954 -1.54(-1.33%)
Mar 08, 2024 116.00 116.67 115.36 115.37 430,389 +0.38(+0.33%)
Mar 07, 2024 115.97 116.40 114.50 114.99 428,411 -0.46(-0.40%)
Mar 06, 2024 116.75 117.01 115.11 115.45 359,669 -0.10(-0.08%)
Mar 05, 2024 115.39 116.73 114.60 115.55 405,687 -0.41(-0.35%)
Mar 04, 2024 116.19 117.08 114.92 115.96 533,688 -0.80(-0.69%)
Mar 01, 2024 116.36 117.90 115.98 116.76 554,335 +0.74(+0.64%)
Feb 29, 2024 118.49 118.49 115.13 116.02 681,728 -1.31(-1.12%)
Feb 28, 2024 114.16 118.53 114.16 117.33 505,714 +2.33(+2.03%)
Feb 27, 2024 115.91 116.72 114.81 115.00 463,280 -0.23(-0.20%)
Feb 26, 2024 116.25 117.22 114.39 115.23 436,952 -1.55(-1.32%)
Feb 23, 2024 117.76 120.36 115.94 116.77 604,385 -1.59(-1.34%)
Feb 22, 2024 116.25 118.49 115.50 118.36 565,006 +1.85(+1.59%)
Feb 21, 2024 115.19 117.29 115.19 116.51 563,954 +1.24(+1.08%)
Feb 20, 2024 112.33 115.43 112.33 115.27 410,105 +1.44(+1.26%)
Feb 16, 2024 113.14 114.72 112.44 113.83 428,015 -0.96(-0.84%)
Feb 15, 2024 113.75 115.42 113.36 114.79 403,055 +2.00(+1.77%)
Feb 14, 2024 110.05 113.42 109.65 112.79 566,463 +3.80(+3.49%)
Feb 13, 2024 109.24 109.90 107.45 108.99 345,520 -3.24(-2.89%)
Feb 12, 2024 112.03 112.67 111.46 112.23 590,977 +0.05(+0.04%)
Feb 09, 2024 112.54 112.65 111.16 112.18 365,287 -0.02(-0.02%)
Feb 08, 2024 112.02 113.16 111.36 112.20 273,843 -0.12(-0.11%)
Feb 07, 2024 111.93 113.16 111.03 112.32 406,625 +0.38(+0.34%)
Feb 06, 2024 110.91 112.85 110.75 111.94 556,069 +0.75(+0.68%)
Feb 05, 2024 109.90 111.87 108.81 111.18 474,344 -0.16(-0.14%)
Feb 02, 2024 109.73 111.99 109.27 111.34 449,440 +0.41(+0.37%)
Feb 01, 2024 108.19 111.04 107.87 110.93 606,581 +3.31(+3.08%)
Jan 31, 2024 109.82 110.38 107.50 107.62 418,289 -1.86(-1.70%)
Jan 30, 2024 108.72 109.61 108.02 109.48 424,640 +0.27(+0.25%)
Jan 29, 2024 107.94 109.60 107.73 109.20 379,593 +0.91(+0.84%)
Jan 26, 2024 107.99 109.50 107.99 108.29 322,986 +0.57(+0.53%)
Jan 25, 2024 108.53 108.70 106.75 107.73 449,649 +0.80(+0.75%)
Jan 24, 2024 109.86 109.86 106.56 106.92 490,906 -1.66(-1.52%)
Jan 23, 2024 110.95 110.95 108.47 108.58 456,189 -1.92(-1.74%)
Jan 22, 2024 112.10 112.59 110.08 110.50 422,517 -0.66(-0.59%)
Jan 19, 2024 110.69 111.33 109.09 111.15 407,463 +1.09(+0.99%)
Jan 18, 2024 111.31 111.56 108.38 110.07 404,027 -0.72(-0.65%)
Jan 17, 2024 108.83 111.02 108.38 110.79 539,065 +0.26(+0.24%)
Jan 16, 2024 108.59 111.03 107.72 110.53 463,504 +0.99(+0.90%)
Jan 12, 2024 111.01 111.01 108.69 109.54 322,714 +0.04(+0.04%)
Jan 11, 2024 109.24 109.52 107.98 109.50 317,539 -0.01(-0.01%)
Jan 10, 2024 109.99 110.33 108.92 109.51 346,560 -0.27(-0.24%)
Jan 09, 2024 110.21 110.52 109.32 109.77 301,394 -1.97(-1.76%)
Jan 08, 2024 109.78 111.80 109.78 111.74 330,526 +2.18(+1.99%)
Jan 05, 2024 107.85 110.19 107.85 109.56 292,687 +0.81(+0.75%)
Jan 04, 2024 107.75 109.19 107.67 108.74 302,071 +0.79(+0.73%)
Jan 03, 2024 108.23 109.16 107.53 107.95 467,563 -1.12(-1.02%)
Jan 02, 2024 107.66 109.21 107.66 109.07 291,952 +1.29(+1.20%)
Dec 29, 2023 107.96 108.88 107.75 107.78 453,378 -0.59(-0.54%)
Dec 28, 2023 108.04 109.03 107.73 108.36 226,299 -0.07(-0.06%)
Dec 27, 2023 107.90 109.14 107.71 108.43 232,166 +0.22(+0.21%)
Dec 26, 2023 107.48 108.76 107.16 108.21 177,498 +1.18(+1.11%)
Dec 22, 2023 106.43 107.81 105.94 107.03 301,570 +1.42(+1.34%)
Dec 21, 2023 105.39 105.97 104.87 105.61 255,965 +1.51(+1.45%)
Dec 20, 2023 105.90 106.78 104.06 104.10 891,793 -2.11(-1.99%)
Dec 19, 2023 106.46 106.96 105.72 106.21 473,633 +0.83(+0.79%)
Dec 18, 2023 106.06 107.08 104.97 105.38 503,634 -0.63(-0.59%)
Dec 15, 2023 106.66 106.66 104.57 106.01 758,951 -1.00(-0.93%)
Dec 14, 2023 107.07 108.85 106.16 107.01 690,624 +1.75(+1.67%)
Dec 13, 2023 103.75 106.30 102.63 105.25 615,946 +1.56(+1.51%)
Dec 12, 2023 102.67 104.14 102.53 103.69 337,006 +1.02(+0.99%)
Dec 11, 2023 101.43 103.03 101.43 102.67 666,427 +1.11(+1.09%)
Dec 08, 2023 100.24 101.61 99.69 101.57 401,660 +1.64(+1.64%)
Dec 07, 2023 97.45 100.38 96.94 99.93 410,363 +3.00(+3.09%)
Dec 06, 2023 98.37 99.11 96.70 96.93 526,496 -0.37(-0.38%)
Dec 05, 2023 98.92 99.06 96.96 97.30 549,376 -2.03(-2.04%)
Dec 04, 2023 98.90 99.72 98.66 99.33 714,713 +0.06(+0.06%)
Dec 01, 2023 97.10 99.47 96.10 99.27 494,204 +1.97(+2.02%)
Nov 30, 2023 95.84 97.54 95.26 97.30 550,315 +1.55(+1.62%)
Nov 29, 2023 96.81 97.65 95.56 95.75 434,914 -0.29(-0.30%)
Nov 28, 2023 95.22 96.68 94.78 96.04 398,823 +0.92(+0.97%)
Nov 27, 2023 94.75 95.66 94.20 95.12 300,948 -0.08(-0.08%)
Nov 24, 2023 94.55 95.38 94.26 95.20 128,388 +0.44(+0.46%)
Nov 22, 2023 94.92 95.22 94.16 94.76 196,567 +0.85(+0.91%)
Nov 21, 2023 93.79 94.03 92.93 93.91 379,337 -0.57(-0.61%)
Nov 20, 2023 93.71 94.54 93.38 94.48 280,867 +0.69(+0.73%)
Nov 17, 2023 93.51 94.33 92.73 93.79 368,124 +1.28(+1.38%)
Nov 16, 2023 94.00 94.41 92.13 92.51 402,597 -1.48(-1.58%)
Nov 15, 2023 94.63 95.65 93.49 93.99 456,924 -0.36(-0.38%)
Nov 14, 2023 93.33 94.72 92.48 94.35 514,918 +3.91(+4.32%)
Nov 13, 2023 90.49 91.26 89.53 90.44 533,522 -0.80(-0.87%)
Nov 10, 2023 89.92 91.28 88.68 91.24 320,679 +1.89(+2.12%)
Nov 09, 2023 89.35 90.28 88.18 89.35 1,151,921 +0.91(+1.03%)
Nov 08, 2023 91.03 91.25 88.04 88.44 598,462 -2.43(-2.68%)
Nov 07, 2023 87.26 91.19 85.46 90.87 766,683 +3.09(+3.52%)
Nov 06, 2023 88.70 89.44 87.36 87.78 725,526 -1.19(-1.34%)
Nov 03, 2023 88.25 89.57 88.16 88.97 505,802 +2.10(+2.42%)
Nov 02, 2023 84.60 87.03 84.60 86.87 527,810 +2.93(+3.49%)
Nov 01, 2023 83.32 84.12 82.15 83.94 678,722 +0.94(+1.13%)
Oct 31, 2023 82.27 83.26 81.35 83.00 484,585 +0.98(+1.19%)
Oct 30, 2023 80.98 82.22 80.76 82.02 407,846 +2.03(+2.53%)
Oct 27, 2023 82.42 82.42 79.41 79.99 318,161 -2.39(-2.91%)
Oct 26, 2023 82.82 83.95 82.15 82.39 475,577 +0.04(+0.05%)
Oct 25, 2023 83.01 84.02 82.32 82.35 518,272 -1.19(-1.43%)
Oct 24, 2023 83.07 83.77 82.34 83.54 415,702 +1.12(+1.36%)
Oct 23, 2023 81.49 83.38 80.79 82.42 432,151 +0.70(+0.85%)
Oct 20, 2023 83.05 83.68 81.64 81.72 673,474 -0.89(-1.08%)
Oct 19, 2023 83.59 84.94 82.57 82.61 662,581 -1.25(-1.49%)
Oct 18, 2023 84.52 84.86 83.73 83.86 404,695 -1.36(-1.59%)
Oct 17, 2023 83.67 86.44 83.67 85.22 518,651 +1.27(+1.51%)
Oct 16, 2023 82.29 84.38 82.29 83.95 528,088 +2.55(+3.13%)
Oct 13, 2023 82.12 82.12 81.08 81.40 274,404 -0.78(-0.94%)
Oct 12, 2023 83.06 83.06 81.88 82.17 308,113 -0.67(-0.81%)
Oct 11, 2023 83.19 83.74 82.23 82.84 344,801 -0.13(-0.15%)
Oct 10, 2023 81.69 83.80 81.51 82.97 425,514 +1.51(+1.86%)
Oct 09, 2023 81.08 82.12 80.24 81.46 304,954 -0.24(-0.30%)
Oct 06, 2023 80.94 82.80 80.12 81.70 443,090 +0.53(+0.66%)
Oct 05, 2023 80.74 81.37 80.19 81.17 450,167 +0.56(+0.70%)
Oct 04, 2023 79.99 80.86 78.89 80.60 322,243 +1.05(+1.32%)
Oct 03, 2023 81.11 81.16 78.98 79.56 613,166 -1.57(-1.94%)
Oct 02, 2023 80.32 81.36 80.11 81.13 423,807 +0.38(+0.47%)
Sep 29, 2023 82.85 83.13 80.25 80.75 704,395 -1.14(-1.40%)
Sep 28, 2023 78.64 82.77 78.22 81.89 751,965 +3.37(+4.30%)
Sep 27, 2023 76.79 79.60 76.49 78.52 642,194 +1.99(+2.60%)
Sep 26, 2023 77.60 78.12 76.50 76.53 576,997 -1.69(-2.16%)
Sep 25, 2023 78.01 78.91 78.16 78.21 459,724 -0.07(-0.09%)
Sep 22, 2023 80.26 80.61 78.14 78.28 339,337 -1.83(-2.28%)
Sep 21, 2023 80.81 80.81 79.84 80.11 410,937 -1.41(-1.73%)
Sep 20, 2023 82.09 82.72 81.27 81.52 436,346 -0.05(-0.06%)
Sep 19, 2023 81.32 81.70 80.96 81.56 314,445 +0.12(+0.15%)
Sep 18, 2023 82.25 82.70 81.26 81.44 330,205 -1.02(-1.24%)
Sep 15, 2023 81.01 83.19 80.62 82.46 1,013,785 +1.17(+1.44%)
Sep 14, 2023 81.26 81.86 79.88 81.30 437,777 +0.83(+1.04%)
Sep 13, 2023 83.09 83.62 80.30 80.46 415,217 -3.01(-3.60%)
Sep 12, 2023 83.07 83.67 83.00 83.47 312,472 +0.55(+0.66%)
Sep 11, 2023 83.78 84.45 82.73 82.92 283,230 -0.57(-0.69%)
Sep 08, 2023 82.86 83.86 82.61 83.50 419,029 +0.82(+1.00%)
Sep 07, 2023 83.37 83.73 82.35 82.68 569,382 -1.01(-1.20%)
Sep 06, 2023 83.66 84.04 83.38 83.68 443,189 +0.16(+0.19%)
Sep 05, 2023 81.42 83.75 81.41 83.52 649,463 +1.70(+2.08%)
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.