Skip to main content

Ryman Hospitality Properties REIT (NY: RHP )

103.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 73.47 74.74 72.64 73.81 381,939 +0.34(+0.46%)
Jun 29, 2021 74.63 74.86 73.26 73.47 499,508 -1.11(-1.49%)
Jun 28, 2021 77.72 78.03 73.11 74.58 815,992 -3.72(-4.75%)
Jun 25, 2021 78.56 78.78 77.37 78.30 837,026 +0.17(+0.22%)
Jun 24, 2021 76.99 78.20 75.62 78.13 678,058 +1.53(+2.00%)
Jun 23, 2021 77.12 78.30 76.49 76.60 392,078 -0.43(-0.56%)
Jun 22, 2021 76.86 77.56 75.71 77.03 423,380 -0.39(-0.51%)
Jun 21, 2021 76.65 77.81 75.99 77.42 351,885 +0.96(+1.26%)
Jun 18, 2021 77.69 77.69 74.37 76.46 790,559 -1.22(-1.58%)
Jun 17, 2021 77.97 78.46 75.78 77.69 469,853 -0.21(-0.28%)
Jun 16, 2021 77.85 79.08 76.77 77.90 471,257 +0.24(+0.31%)
Jun 15, 2021 75.71 78.20 75.58 77.66 756,497 +2.06(+2.72%)
Jun 14, 2021 75.96 76.77 74.83 75.60 519,723 -0.01(-0.01%)
Jun 11, 2021 73.00 76.21 73.00 75.61 420,704 +2.47(+3.37%)
Jun 10, 2021 74.12 74.12 73.01 73.14 484,729 -0.62(-0.84%)
Jun 09, 2021 74.93 74.93 72.69 73.76 417,500 -0.70(-0.94%)
Jun 08, 2021 71.97 75.42 70.95 74.46 928,870 +3.16(+4.43%)
Jun 07, 2021 69.70 71.66 69.34 71.30 586,046 +1.64(+2.35%)
Jun 04, 2021 70.57 71.33 69.49 69.67 241,617 -0.60(-0.85%)
Jun 03, 2021 71.64 71.64 70.16 70.26 199,568 -1.91(-2.64%)
Jun 02, 2021 73.39 73.49 72.01 72.17 198,159 -0.64(-0.89%)
Jun 01, 2021 70.81 73.02 70.17 72.82 393,901 +2.79(+3.99%)
May 28, 2021 71.22 71.22 69.59 70.02 210,819 -0.63(-0.89%)
May 27, 2021 71.43 71.51 70.31 70.65 249,958 -0.15(-0.21%)
May 26, 2021 68.23 71.01 67.55 70.80 425,141 +2.36(+3.44%)
May 25, 2021 67.94 70.09 67.59 68.44 448,094 +0.86(+1.27%)
May 24, 2021 66.48 67.64 65.31 67.58 259,423 +1.72(+2.61%)
May 21, 2021 66.04 67.13 65.74 65.86 324,934 +0.36(+0.56%)
May 20, 2021 66.24 66.24 64.26 65.50 317,132 -0.72(-1.09%)
May 19, 2021 65.98 67.02 64.16 66.22 372,491 -1.21(-1.79%)
May 18, 2021 69.71 69.81 67.37 67.42 496,440 -2.24(-3.22%)
May 17, 2021 70.27 70.27 68.79 69.67 311,381 -1.58(-2.22%)
May 14, 2021 69.25 71.57 69.25 71.25 217,965 +2.52(+3.67%)
May 13, 2021 67.48 69.87 67.48 68.72 468,589 +2.18(+3.27%)
May 12, 2021 71.04 71.32 66.07 66.54 431,365 -4.75(-6.66%)
May 11, 2021 69.93 71.53 68.89 71.29 429,200 -0.34(-0.47%)
May 10, 2021 74.05 74.15 71.54 71.63 379,719 -2.21(-2.99%)
May 07, 2021 70.54 73.83 70.54 73.83 280,001 +3.12(+4.42%)
May 06, 2021 70.68 71.25 69.53 70.71 366,523 +0.23(+0.33%)
May 05, 2021 71.23 72.28 70.11 70.48 532,873 -0.61(-0.85%)
May 04, 2021 74.14 74.92 70.44 71.09 973,341 -4.97(-6.54%)
May 03, 2021 74.17 77.05 73.95 76.06 577,266 +2.54(+3.46%)
Apr 30, 2021 72.99 73.77 71.80 73.52 365,450 -0.32(-0.43%)
Apr 29, 2021 72.41 74.26 72.33 73.83 500,315 +2.07(+2.88%)
Apr 28, 2021 72.53 73.10 71.68 71.77 490,571 -0.53(-0.74%)
Apr 27, 2021 71.65 73.42 71.63 72.30 400,336 +0.29(+0.40%)
Apr 26, 2021 71.81 73.64 70.60 72.01 475,310 +1.03(+1.45%)
Apr 23, 2021 71.33 72.52 70.62 70.98 788,350 -0.36(-0.50%)
Apr 22, 2021 72.86 73.22 69.90 71.34 479,613 -0.79(-1.09%)
Apr 21, 2021 70.01 72.79 69.00 72.12 357,002 +1.80(+2.57%)
Apr 20, 2021 72.14 72.56 69.85 70.32 452,324 -2.77(-3.79%)
Apr 19, 2021 72.47 73.19 71.27 73.09 322,947 +0.09(+0.13%)
Apr 16, 2021 72.86 74.23 72.49 72.99 352,291 +0.99(+1.38%)
Apr 15, 2021 71.98 72.14 69.94 72.00 489,547 +0.84(+1.18%)
Apr 14, 2021 71.42 74.86 71.09 71.16 758,032 +0.07(+0.11%)
Apr 13, 2021 71.62 71.97 69.86 71.09 417,088 -1.41(-1.95%)
Apr 12, 2021 71.92 72.68 70.94 72.50 356,352 +0.86(+1.20%)
Apr 09, 2021 72.38 72.52 70.11 71.64 379,893 -1.09(-1.50%)
Apr 08, 2021 72.31 73.26 70.88 72.73 277,281 +0.19(+0.26%)
Apr 07, 2021 71.99 72.98 71.24 72.54 323,021 +0.63(+0.87%)
Apr 06, 2021 72.90 73.42 71.56 71.92 337,666 -0.87(-1.19%)
Apr 05, 2021 74.66 75.01 72.00 72.79 449,661 -0.92(-1.24%)
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.