Skip to main content

Ryman Hospitality Properties REIT (NY: RHP )

98.19 -1.86 (-1.86%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 101.06 101.13 99.52 100.05 288,794 -0.78(-0.77%)
Jun 12, 2024 100.96 102.44 99.61 100.83 377,574 +2.10(+2.13%)
Jun 11, 2024 99.62 99.92 98.53 98.73 531,421 -1.27(-1.27%)
Jun 10, 2024 100.46 101.03 99.12 100.00 711,048 -1.35(-1.33%)
Jun 07, 2024 101.95 102.25 101.02 101.35 388,563 -1.35(-1.31%)
Jun 06, 2024 103.66 104.18 102.50 102.70 376,621 -1.22(-1.17%)
Jun 05, 2024 105.66 106.53 103.00 103.92 288,306 -1.30(-1.24%)
Jun 04, 2024 105.43 106.48 105.03 105.22 287,763 -0.79(-0.75%)
Jun 03, 2024 105.71 106.02 104.58 106.01 266,978 +0.94(+0.89%)
May 31, 2024 104.15 105.41 103.65 105.07 540,472 +1.21(+1.17%)
May 30, 2024 103.99 104.52 103.43 103.86 313,116 +0.35(+0.34%)
May 29, 2024 103.78 104.24 102.50 103.51 447,778 -1.16(-1.11%)
May 28, 2024 105.28 105.44 104.07 104.67 367,360 -0.08(-0.08%)
May 24, 2024 103.54 105.44 103.34 104.75 382,706 +1.73(+1.68%)
May 23, 2024 104.30 104.99 102.65 103.02 356,725 -1.12(-1.08%)
May 22, 2024 104.34 105.31 103.78 104.14 327,784 -0.32(-0.31%)
May 21, 2024 105.93 105.93 103.88 104.46 298,040 -1.58(-1.49%)
May 20, 2024 105.27 106.15 104.98 106.04 318,251 +0.67(+0.64%)
May 17, 2024 107.30 107.30 105.14 105.37 311,335 -1.44(-1.35%)
May 16, 2024 106.05 107.09 105.74 106.81 262,305 +0.77(+0.73%)
May 15, 2024 106.85 107.56 106.01 106.04 529,171 +0.38(+0.36%)
May 14, 2024 106.17 106.71 104.96 105.66 796,311 +0.65(+0.62%)
May 13, 2024 106.71 106.84 104.29 105.01 438,949 -0.93(-0.88%)
May 10, 2024 105.89 106.18 105.07 105.94 524,587 +0.53(+0.50%)
May 09, 2024 104.09 105.93 102.82 105.41 617,857 +1.28(+1.23%)
May 08, 2024 105.78 106.08 103.60 104.13 574,937 -2.29(-2.15%)
May 07, 2024 106.28 107.06 105.32 106.42 813,703 +1.16(+1.10%)
May 06, 2024 105.09 106.11 104.68 105.26 435,453 +0.83(+0.79%)
May 03, 2024 106.08 106.57 103.29 104.43 857,973 -0.39(-0.37%)
May 02, 2024 104.34 105.33 100.60 104.82 898,149 -0.74(-0.70%)
May 01, 2024 106.27 107.41 105.02 105.56 534,251 +0.08(+0.08%)
Apr 30, 2024 106.60 106.98 105.21 105.48 624,142 -1.65(-1.54%)
Apr 29, 2024 107.68 108.47 106.45 107.13 280,968 +0.07(+0.07%)
Apr 26, 2024 107.00 107.87 106.72 107.06 305,102 +0.10(+0.09%)
Apr 25, 2024 106.64 107.38 105.73 106.96 433,466 -0.93(-0.86%)
Apr 24, 2024 108.24 109.68 107.61 107.89 410,856 -0.35(-0.32%)
Apr 23, 2024 106.85 108.87 106.85 108.24 419,144 +1.69(+1.59%)
Apr 22, 2024 104.85 106.61 104.17 106.55 349,556 +2.12(+2.03%)
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%)
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.