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 (%)
May 28, 2021 72.03 72.03 70.38 70.82 208,454 -0.63(-0.89%)
May 27, 2021 72.24 72.32 71.11 71.45 247,153 -0.15(-0.21%)
May 26, 2021 69.00 71.82 68.32 71.60 420,370 +2.38(+3.44%)
May 25, 2021 68.71 70.88 68.36 69.22 443,066 +0.87(+1.27%)
May 24, 2021 67.23 68.41 66.05 68.35 256,512 +1.74(+2.61%)
May 21, 2021 66.79 67.89 66.49 66.61 321,288 +0.37(+0.56%)
May 20, 2021 66.99 66.99 64.99 66.24 313,573 -0.73(-1.09%)
May 19, 2021 66.73 67.78 64.89 66.97 368,311 -1.22(-1.79%)
May 18, 2021 70.50 70.60 68.13 68.19 490,869 -2.27(-3.22%)
May 17, 2021 71.07 71.07 69.57 70.46 307,887 -1.60(-2.22%)
May 14, 2021 70.03 72.39 70.03 72.05 215,519 +2.55(+3.67%)
May 13, 2021 68.24 70.66 68.24 69.50 463,331 +2.20(+3.27%)
May 12, 2021 71.85 72.13 66.82 67.30 426,525 -4.80(-6.66%)
May 11, 2021 70.72 72.34 69.67 72.10 424,384 -0.34(-0.47%)
May 10, 2021 74.89 74.99 72.36 72.44 375,459 -2.23(-2.99%)
May 07, 2021 71.35 74.67 71.35 74.67 276,860 +3.16(+4.41%)
May 06, 2021 71.48 72.06 70.32 71.52 362,410 +0.24(+0.33%)
May 05, 2021 72.04 73.10 70.91 71.28 526,893 -0.61(-0.85%)
May 04, 2021 74.98 75.77 71.24 71.89 962,420 -5.03(-6.54%)
May 03, 2021 75.01 77.92 74.79 76.92 570,789 +2.57(+3.46%)
Apr 30, 2021 73.82 74.61 72.61 74.35 361,349 -0.32(-0.43%)
Apr 29, 2021 73.24 75.10 73.15 74.67 494,701 +2.09(+2.88%)
Apr 28, 2021 73.35 73.93 72.49 72.58 485,066 -0.54(-0.74%)
Apr 27, 2021 72.46 74.26 72.44 73.12 395,844 +0.29(+0.40%)
Apr 26, 2021 72.62 74.47 71.40 72.83 469,977 +1.04(+1.45%)
Apr 23, 2021 72.14 73.34 71.42 71.79 779,504 -0.36(-0.50%)
Apr 22, 2021 73.69 74.05 70.69 72.15 474,231 -0.79(-1.09%)
Apr 21, 2021 70.81 73.62 69.79 72.94 352,996 +1.82(+2.57%)
Apr 20, 2021 72.96 73.39 70.65 71.12 447,248 -2.80(-3.79%)
Apr 19, 2021 73.29 74.02 72.08 73.92 319,323 +0.09(+0.13%)
Apr 16, 2021 73.69 75.07 73.31 73.82 348,338 +1.00(+1.38%)
Apr 15, 2021 72.80 72.96 70.73 72.82 484,054 +0.85(+1.18%)
Apr 14, 2021 72.23 75.71 71.89 71.97 749,526 +0.08(+0.11%)
Apr 13, 2021 72.43 72.78 70.66 71.89 412,408 -1.43(-1.95%)
Apr 12, 2021 72.73 73.50 71.74 73.32 352,354 +0.87(+1.20%)
Apr 09, 2021 73.20 73.34 70.91 72.45 375,630 -1.11(-1.50%)
Apr 08, 2021 73.13 74.09 71.68 73.56 274,170 +0.19(+0.26%)
Apr 07, 2021 72.81 73.81 72.04 73.37 319,396 +0.63(+0.87%)
Apr 06, 2021 73.73 74.26 72.38 72.73 333,877 -0.88(-1.19%)
Apr 05, 2021 75.50 75.86 72.82 73.61 444,615 -0.93(-1.24%)
Apr 01, 2021 73.64 74.73 73.16 74.54 225,843 +1.27(+1.73%)
Mar 31, 2021 73.76 74.68 72.47 73.27 428,952 -0.72(-0.97%)
Mar 30, 2021 72.96 75.04 72.96 73.99 326,495 +1.26(+1.73%)
Mar 29, 2021 74.29 75.30 71.91 72.73 380,782 -1.95(-2.61%)
Mar 26, 2021 74.98 75.48 73.64 74.68 538,005 +0.76(+1.02%)
Mar 25, 2021 72.72 74.52 70.29 73.93 549,647 +0.68(+0.93%)
Mar 24, 2021 73.77 75.54 73.24 73.25 595,155 +0.74(+1.02%)
Mar 23, 2021 73.11 73.53 71.63 72.51 474,015 -1.73(-2.33%)
Mar 22, 2021 75.71 75.71 72.90 74.24 357,285 -1.86(-2.45%)
Mar 19, 2021 77.57 79.71 75.15 76.10 1,194,380 -1.18(-1.53%)
Mar 18, 2021 79.30 80.31 76.97 77.28 823,613 -2.60(-3.25%)
Mar 17, 2021 79.17 81.85 78.83 79.88 694,001 +0.51(+0.64%)
Mar 16, 2021 80.64 80.64 78.54 79.37 552,237 -1.34(-1.66%)
Mar 15, 2021 77.21 80.71 76.84 80.71 959,762 +3.07(+3.96%)
Mar 12, 2021 79.01 80.10 77.12 77.64 592,800 -0.90(-1.14%)
Mar 11, 2021 78.65 80.24 76.88 78.54 656,618 +0.22(+0.28%)
Mar 10, 2021 76.91 80.04 76.87 78.32 477,180 +1.65(+2.16%)
Mar 09, 2021 77.06 78.64 74.50 76.67 707,485 +0.36(+0.47%)
Mar 08, 2021 76.57 77.50 74.75 76.31 658,552 +0.38(+0.50%)
Mar 05, 2021 76.09 76.67 73.09 75.93 887,613 +1.12(+1.50%)
Mar 04, 2021 76.19 76.19 71.24 74.81 882,059 -1.27(-1.67%)
Mar 03, 2021 74.49 77.67 74.49 76.07 592,764 +2.15(+2.90%)
Mar 02, 2021 76.00 77.06 73.03 73.93 423,955 -2.66(-3.47%)
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.