Ryman Hospitality Properties REIT (NY: RHP )

65.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 65.88 66.69 64.06 65.77 394,819 -0.86(-1.29%)
Jan 22, 2021 67.85 67.87 64.86 66.63 571,500 -2.17(-3.15%)
Jan 21, 2021 68.64 69.40 67.93 68.80 375,550 +0.05(+0.07%)
Jan 20, 2021 67.75 69.65 67.05 68.75 356,408 +0.77(+1.13%)
Jan 19, 2021 67.84 69.35 66.00 67.98 432,365 +0.22(+0.32%)
Jan 15, 2021 68.45 69.08 67.01 67.76 743,000 -1.53(-2.21%)
Jan 14, 2021 72.91 73.96 68.94 69.29 648,735 -2.89(-4.00%)
Jan 13, 2021 69.07 74.38 68.30 72.18 1,237,075 +3.17(+4.59%)
Jan 12, 2021 65.85 69.10 65.60 69.01 526,344 +2.84(+4.29%)
Jan 11, 2021 66.80 67.40 64.81 66.17 439,553 -1.82(-2.68%)
Jan 08, 2021 68.35 68.63 66.75 67.99 387,300 +0.11(+0.16%)
Jan 07, 2021 68.67 70.05 66.50 67.88 367,832 -0.68(-0.99%)
Jan 06, 2021 66.78 69.25 65.31 68.56 554,423 +3.25(+4.98%)
Jan 05, 2021 64.25 66.08 64.25 65.31 287,535 +1.06(+1.65%)
Jan 04, 2021 67.61 68.45 62.88 64.25 710,550 -3.51(-5.18%)
Dec 31, 2020 67.76 67.76 67.76 209,896 +0.49(+0.73%)
Dec 30, 2020 66.13 68.70 66.13 67.27 209,896 +0.95(+1.43%)
Dec 29, 2020 67.18 68.06 66.04 66.32 277,233 -0.69(-1.03%)
Dec 28, 2020 65.82 68.38 64.87 67.01 292,853 +1.61(+2.46%)
Dec 24, 2020 64.78 65.72 63.06 65.40 136,400 +0.55(+0.85%)
Dec 23, 2020 63.00 65.53 63.00 64.85 285,648 +2.50(+4.01%)
Dec 22, 2020 61.78 62.49 60.83 62.35 360,521 +0.52(+0.84%)
Dec 21, 2020 60.08 63.04 59.00 61.83 339,307 +0.36(+0.59%)
Dec 18, 2020 62.56 63.26 61.09 61.47 612,500 -1.66(-2.63%)
Dec 17, 2020 64.03 64.29 62.17 63.13 384,549 -0.73(-1.14%)
Dec 16, 2020 63.93 64.61 62.86 63.86 371,421 -0.20(-0.31%)
Dec 15, 2020 63.94 64.22 62.46 64.06 469,276 +0.87(+1.38%)
Dec 14, 2020 66.52 66.96 62.79 63.19 361,807 -2.79(-4.23%)
Dec 11, 2020 67.32 68.71 65.07 65.98 336,000 -2.18(-3.20%)
Dec 10, 2020 66.08 68.17 65.47 68.16 337,902 +1.19(+1.78%)
Dec 09, 2020 66.66 69.14 66.43 66.97 440,129 +1.04(+1.58%)
Dec 08, 2020 63.43 66.22 63.42 65.93 376,726 +1.72(+2.68%)
Dec 07, 2020 65.43 65.95 63.76 64.21 339,542 -2.15(-3.24%)
Dec 04, 2020 64.73 67.82 64.07 66.36 927,400 +2.29(+3.57%)
Dec 03, 2020 64.49 65.40 63.44 64.07 905,827 -0.43(-0.67%)
Dec 02, 2020 64.21 65.55 62.80 64.50 773,688 -0.14(-0.22%)
Dec 01, 2020 65.00 65.90 64.46 64.64 1,279,466 +0.45(+0.70%)
Nov 30, 2020 64.57 65.52 62.80 64.19 530,451 -0.81(-1.25%)
Nov 27, 2020 66.34 67.37 64.56 65.00 299,800 -1.89(-2.83%)
Nov 25, 2020 64.78 67.12 63.44 66.89 397,100 +1.49(+2.28%)
Nov 24, 2020 64.32 66.48 63.02 65.40 575,122 +2.33(+3.69%)
Nov 23, 2020 62.03 63.83 61.15 63.07 508,062 +2.28(+3.75%)
Nov 20, 2020 59.56 60.99 58.67 60.79 323,100 +0.71(+1.18%)
Nov 19, 2020 57.73 60.12 57.27 60.08 378,414 +2.08(+3.59%)
Nov 18, 2020 60.14 61.19 58.00 58.00 537,234 -2.03(-3.38%)
Nov 17, 2020 57.70 60.96 57.70 60.03 523,540 +1.11(+1.88%)
Nov 16, 2020 62.67 64.00 58.05 58.92 1,170,895 +0.12(+0.20%)
Nov 13, 2020 55.15 59.10 55.15 58.80 725,800 +3.87(+7.05%)
Nov 12, 2020 55.41 57.06 53.50 54.93 491,682 -1.29(-2.29%)
Nov 11, 2020 59.13 59.21 53.71 56.22 917,977 -2.87(-4.86%)
Nov 10, 2020 56.99 60.53 55.48 59.09 1,725,469 +2.65(+4.70%)
Nov 09, 2020 48.00 57.28 47.01 56.44 2,812,102 +15.79(+38.84%)
Nov 06, 2020 42.07 42.35 40.32 40.65 231,600 -1.16(-2.77%)
Nov 05, 2020 40.60 42.94 40.52 41.81 368,672 +1.29(+3.18%)
Nov 04, 2020 40.62 41.67 39.29 40.52 274,911 -0.34(-0.83%)
Nov 03, 2020 41.28 42.00 40.24 40.86 466,194 +1.07(+2.69%)
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.