Skip to main content

Ryman Hospitality Properties REIT (NY: RHP )

115.61 -0.49 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 29.34 29.58 29.13 29.41 1,821,266 -0.14(-0.47%)
Jan 30, 2013 29.95 29.96 29.46 29.55 1,431,479 -0.46(-1.52%)
Jan 29, 2013 30.30 30.32 29.93 30.00 1,211,086 -0.24(-0.80%)
Jan 28, 2013 30.09 30.94 29.86 30.24 2,227,719 +0.57(+1.93%)
Jan 25, 2013 29.66 29.84 29.54 29.67 1,044,310 +0.07(+0.22%)
Jan 24, 2013 29.64 29.98 29.47 29.60 802,185 +0.03(+0.10%)
Jan 23, 2013 30.07 30.08 29.55 29.57 964,081 -0.49(-1.64%)
Jan 22, 2013 30.00 30.48 29.98 30.07 971,297 +0.07(+0.22%)
Jan 18, 2013 29.72 30.13 29.65 30.00 1,604,601 +0.26(+0.89%)
Jan 17, 2013 29.74 29.93 29.69 29.74 1,244,145 -0.04(-0.15%)
Jan 16, 2013 29.79 29.85 29.61 29.78 946,444 +0.01(+0.02%)
Jan 15, 2013 29.69 29.82 29.58 29.77 1,913,621 +0.03(+0.10%)
Jan 14, 2013 29.85 29.91 29.54 29.74 769,611 -0.11(-0.37%)
Jan 11, 2013 29.91 29.94 29.69 29.85 1,330,439 -0.09(-0.29%)
Jan 10, 2013 29.50 29.98 29.48 29.94 1,252,868 +0.43(+1.47%)
Jan 09, 2013 29.39 29.71 29.36 29.51 1,248,364 +0.24(+0.80%)
Jan 08, 2013 29.28 29.38 29.15 29.27 1,295,201 -0.01(-0.05%)
Jan 07, 2013 29.25 29.46 28.97 29.29 748,777 +0.04(+0.13%)
Jan 04, 2013 29.27 29.32 28.99 29.25 862,805 +0.28(+0.97%)
Jan 03, 2013 28.73 29.04 28.62 28.97 1,065,178 +0.16(+0.56%)
Jan 02, 2013 28.87 29.16 28.29 28.81 1,529,582 +0.52(+1.82%)
Dec 31, 2012 27.51 28.29 27.48 28.29 1,269,134 +0.82(+3.00%)
Dec 28, 2012 27.68 27.91 27.43 27.47 645,030 -0.25(-0.90%)
Dec 27, 2012 27.85 27.99 27.29 27.72 1,188,281 -0.12(-0.42%)
Dec 26, 2012 28.14 28.20 27.65 27.84 717,130 -0.25(-0.89%)
Dec 24, 2012 27.96 28.18 27.29 28.09 609,400 -0.06(-0.21%)
Dec 21, 2012 27.78 28.17 27.70 28.15 1,697,730 +0.19(+0.68%)
Dec 20, 2012 27.90 28.10 27.70 27.96 3,032,548 +0.24(+0.85%)
Dec 19, 2012 27.80 28.01 27.29 27.72 1,093,864 -0.10(-0.37%)
Dec 18, 2012 28.01 28.22 27.48 27.82 2,403,406 +0.03(+0.11%)
Dec 17, 2012 26.70 27.90 26.70 27.79 1,394,576 +0.63(+2.30%)
Dec 14, 2012 27.01 27.30 26.79 27.17 840,635 +0.12(+0.44%)
Dec 13, 2012 27.23 27.29 26.73 27.05 1,788,046 -0.19(-0.70%)
Dec 12, 2012 27.26 27.40 26.84 27.24 1,110,968 +0.04(+0.14%)
Dec 11, 2012 27.21 27.44 26.85 27.21 1,674,502 -0.02(-0.08%)
Dec 10, 2012 26.66 27.31 26.44 27.23 2,151,860 +0.52(+1.93%)
Dec 07, 2012 25.91 26.74 25.91 26.71 2,039,546 +0.40(+1.51%)
Dec 06, 2012 24.67 26.38 24.67 26.32 2,759,317 +0.69(+2.70%)
Dec 05, 2012 25.12 26.15 25.01 25.62 2,502,583 +0.49(+1.96%)
Dec 04, 2012 24.57 25.20 24.32 25.13 1,189,940 +0.69(+2.83%)
Nov 30, 2012 24.72 24.97 23.95 24.44 794,347 +0.21(+0.85%)
Nov 29, 2012 23.83 24.24 23.69 24.23 1,017,962 +0.63(+2.65%)
Nov 28, 2012 23.28 23.70 23.00 23.61 1,714,412 +0.18(+0.79%)
Nov 27, 2012 23.48 23.74 22.98 23.42 885,457 -0.11(-0.47%)
Nov 26, 2012 23.81 24.07 23.22 23.53 271,781 -0.23(-0.96%)
Nov 23, 2012 23.20 23.84 23.10 23.76 284,707 +0.68(+2.96%)
Nov 21, 2012 23.38 23.60 22.94 23.08 701,007 -0.32(-1.35%)
Nov 20, 2012 23.59 23.98 23.28 23.39 430,625 -0.34(-1.43%)
Nov 19, 2012 23.36 24.09 23.08 23.73 690,491 +0.55(+2.38%)
Nov 16, 2012 23.08 23.35 22.70 23.18 1,178,840 -0.01(-0.06%)
Nov 15, 2012 23.54 23.62 23.03 23.20 772,812 -0.39(-1.65%)
Nov 14, 2012 23.95 24.17 23.48 23.59 770,331 -0.33(-1.38%)
Nov 13, 2012 23.86 24.23 23.56 23.92 623,678 -0.01(-0.03%)
Nov 12, 2012 24.23 24.92 23.73 23.92 2,751,706 +0.67(+2.88%)
Nov 09, 2012 22.85 23.34 22.81 23.25 1,875,543 +0.21(+0.93%)
Nov 08, 2012 22.81 23.49 22.78 23.04 1,950,373 -4.77(-17.16%)
Nov 07, 2012 26.01 28.40 27.19 27.82 3,196,344 -0.19(-0.68%)
Nov 06, 2012 28.43 28.63 27.57 28.01 2,633,402 -0.48(-1.68%)
Nov 05, 2012 28.56 28.88 27.46 28.49 2,563,641 +0.63(+2.27%)
Nov 02, 2012 28.43 28.54 27.82 27.85 747,595 -0.40(-1.41%)
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.