Skip to main content

Ryman Hospitality Properties REIT (NY: RHP )

115.61 -0.49 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 70.07 71.00 69.37 70.74 495,992 +0.55(+0.78%)
Jan 30, 2019 68.86 70.20 68.25 70.19 302,497 +1.53(+2.23%)
Jan 29, 2019 68.03 68.67 67.93 68.66 179,279 +0.71(+1.05%)
Jan 28, 2019 66.89 68.27 66.89 67.95 177,225 +0.44(+0.65%)
Jan 25, 2019 66.24 67.53 66.10 67.51 189,460 +1.51(+2.28%)
Jan 24, 2019 66.03 66.89 65.57 66.00 279,153 -0.06(-0.09%)
Jan 23, 2019 67.41 67.70 65.42 66.06 257,086 -1.21(-1.81%)
Jan 22, 2019 67.18 68.03 66.77 67.28 354,802 -0.21(-0.31%)
Jan 18, 2019 67.98 68.21 67.20 67.49 322,015 -0.28(-0.42%)
Jan 17, 2019 67.23 67.92 67.15 67.77 329,496 +0.34(+0.51%)
Jan 16, 2019 66.98 67.87 66.97 67.43 266,943 +0.69(+1.03%)
Jan 15, 2019 65.91 66.89 65.68 66.74 282,007 +0.78(+1.19%)
Jan 14, 2019 66.12 66.50 65.32 65.96 320,636 -0.14(-0.21%)
Jan 11, 2019 66.57 66.82 65.32 66.10 482,852 -0.07(-0.11%)
Jan 10, 2019 65.25 66.87 64.81 66.17 646,834 +0.55(+0.83%)
Jan 09, 2019 64.96 65.72 64.09 65.62 584,604 +0.95(+1.47%)
Jan 08, 2019 63.21 64.86 62.19 64.67 573,619 +3.26(+5.30%)
Jan 07, 2019 60.48 61.67 60.03 61.42 294,559 +0.99(+1.65%)
Jan 04, 2019 59.37 60.62 59.02 60.42 285,895 +1.84(+3.14%)
Jan 03, 2019 57.56 59.39 57.25 58.58 355,460 +0.85(+1.48%)
Jan 02, 2019 57.79 58.11 56.80 57.73 327,366 -0.99(-1.68%)
Dec 31, 2018 58.45 58.81 57.83 58.71 261,019 +0.38(+0.65%)
Dec 28, 2018 58.74 59.88 58.03 58.33 367,449 -0.41(-0.70%)
Dec 27, 2018 59.15 59.15 56.74 58.75 374,012 -0.97(-1.62%)
Dec 26, 2018 57.33 59.80 57.06 59.72 414,602 +2.64(+4.63%)
Dec 24, 2018 57.52 57.67 56.54 57.07 317,999 -0.70(-1.20%)
Dec 21, 2018 57.85 58.98 57.67 57.77 747,903 +0.11(+0.20%)
Dec 20, 2018 57.87 57.89 55.96 57.66 487,492 -0.50(-0.85%)
Dec 19, 2018 60.06 60.54 58.02 58.15 249,517 -1.76(-2.93%)
Dec 18, 2018 59.08 60.64 58.95 59.91 438,688 +0.81(+1.37%)
Dec 17, 2018 62.10 62.35 58.97 59.10 520,052 -2.95(-4.75%)
Dec 14, 2018 62.74 63.32 61.58 62.05 308,224 -1.11(-1.76%)
Dec 13, 2018 62.53 63.58 62.46 63.16 188,326 +0.33(+0.53%)
Dec 12, 2018 63.14 64.33 62.81 62.83 339,544 +0.12(+0.19%)
Dec 11, 2018 63.75 64.20 62.60 62.71 316,913 -0.61(-0.96%)
Dec 10, 2018 64.12 64.12 62.78 63.32 283,820 -0.68(-1.06%)
Dec 07, 2018 65.23 65.63 63.67 63.99 210,006 -1.49(-2.27%)
Dec 06, 2018 63.55 65.50 62.99 65.48 426,880 +1.30(+2.02%)
Dec 04, 2018 65.36 65.79 63.91 64.19 478,322 -1.11(-1.70%)
Dec 03, 2018 64.76 65.30 63.44 65.30 379,915 +0.86(+1.34%)
Nov 30, 2018 64.94 65.12 63.41 64.44 437,609 -0.44(-0.68%)
Nov 29, 2018 65.90 66.09 64.84 64.88 513,469 -1.30(-1.97%)
Nov 28, 2018 65.48 66.38 64.51 66.19 221,399 +0.63(+0.97%)
Nov 27, 2018 65.88 66.59 65.25 65.55 239,374 -0.54(-0.82%)
Nov 26, 2018 66.37 67.11 65.79 66.09 268,753 +0.03(+0.05%)
Nov 23, 2018 65.91 66.47 65.56 66.06 79,126 +0.05(+0.08%)
Nov 21, 2018 66.00 66.00 66.00 0 +0.70(+1.07%)
Nov 20, 2018 65.19 65.44 64.28 65.31 278,475 -0.18(-0.28%)
Nov 19, 2018 66.06 66.79 65.14 65.49 220,303 -0.96(-1.44%)
Nov 16, 2018 66.34 66.62 65.73 66.45 171,133 -0.25(-0.38%)
Nov 15, 2018 65.25 66.76 64.78 66.70 223,992 +1.08(+1.64%)
Nov 14, 2018 65.53 66.01 64.72 65.62 294,371 +0.51(+0.79%)
Nov 13, 2018 65.42 66.19 64.93 65.11 374,149 +0.08(+0.12%)
Nov 12, 2018 65.94 66.30 65.00 65.03 362,154 -0.83(-1.25%)
Nov 09, 2018 66.46 66.91 65.85 65.86 171,938 -0.82(-1.23%)
Nov 08, 2018 65.67 66.79 65.67 66.67 186,556 +0.45(+0.68%)
Nov 07, 2018 64.48 66.24 64.19 66.22 252,801 +1.81(+2.81%)
Nov 06, 2018 66.67 66.79 63.52 64.41 450,393 -1.82(-2.74%)
Nov 05, 2018 65.34 66.67 65.28 66.23 477,198 +1.00(+1.53%)
Nov 02, 2018 66.45 66.66 64.65 65.23 261,185 -0.92(-1.39%)
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.