Skip to main content

Ryman Hospitality Properties REIT (NY: RHP )

115.56 -0.54 (-0.47%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 72.74 74.63 71.89 72.51 516,751 -0.83(-1.13%)
Jul 29, 2021 73.88 74.48 73.15 73.34 299,170 +0.55(+0.75%)
Jul 28, 2021 73.69 74.17 71.00 72.79 385,083 -0.18(-0.25%)
Jul 27, 2021 73.42 74.26 72.33 72.97 440,092 -1.14(-1.54%)
Jul 26, 2021 75.33 76.57 72.61 74.11 651,282 -0.95(-1.27%)
Jul 23, 2021 77.68 77.76 73.34 75.07 820,921 -1.75(-2.28%)
Jul 22, 2021 77.52 77.55 74.29 76.82 393,120 -1.31(-1.68%)
Jul 21, 2021 73.84 78.24 73.63 78.13 829,911 +5.48(+7.55%)
Jul 20, 2021 70.87 73.54 67.97 72.65 724,555 +1.88(+2.66%)
Jul 19, 2021 71.95 72.30 67.26 70.77 1,218,232 -3.37(-4.55%)
Jul 16, 2021 76.09 77.12 74.11 74.14 941,102 -0.64(-0.86%)
Jul 15, 2021 73.69 75.69 73.32 74.79 694,766 +0.10(+0.14%)
Jul 14, 2021 74.63 76.55 73.77 74.68 456,536 +0.74(+1.00%)
Jul 13, 2021 74.92 75.70 73.78 73.94 546,183 -2.30(-3.01%)
Jul 12, 2021 74.74 76.58 73.68 76.24 631,903 +2.61(+3.54%)
Jul 09, 2021 71.69 73.64 70.99 73.63 435,765 +3.18(+4.51%)
Jul 08, 2021 69.56 70.96 67.76 70.46 692,835 -0.71(-1.00%)
Jul 07, 2021 70.77 72.00 69.75 71.17 576,685 +0.40(+0.56%)
Jul 06, 2021 72.30 72.76 68.63 70.77 632,836 -1.89(-2.60%)
Jul 02, 2021 73.59 73.59 72.34 72.66 310,042 -0.93(-1.26%)
Jul 01, 2021 75.24 76.21 73.51 73.59 442,565 -1.06(-1.42%)
Jun 30, 2021 74.30 75.59 73.46 74.64 377,654 +0.34(+0.46%)
Jun 29, 2021 75.48 75.71 74.10 74.30 493,903 -1.12(-1.49%)
Jun 28, 2021 78.61 78.92 73.94 75.43 806,836 -3.76(-4.75%)
Jun 25, 2021 79.46 79.68 78.25 79.19 827,634 +0.17(+0.22%)
Jun 24, 2021 77.87 79.09 76.48 79.02 670,450 +1.55(+2.00%)
Jun 23, 2021 77.99 79.19 77.36 77.47 387,678 -0.43(-0.56%)
Jun 22, 2021 77.74 78.44 76.57 77.91 418,629 -0.40(-0.51%)
Jun 21, 2021 77.52 78.69 76.86 78.30 347,936 +0.97(+1.26%)
Jun 18, 2021 78.57 78.57 75.21 77.33 781,688 -1.24(-1.58%)
Jun 17, 2021 78.85 79.35 76.64 78.57 464,581 -0.22(-0.28%)
Jun 16, 2021 78.74 79.98 77.64 78.78 465,969 +0.25(+0.31%)
Jun 15, 2021 76.57 79.09 76.44 78.54 748,009 +2.08(+2.72%)
Jun 14, 2021 76.82 77.64 75.68 76.46 513,891 -0.01(-0.01%)
Jun 11, 2021 73.83 77.07 73.83 76.47 415,984 +2.50(+3.37%)
Jun 10, 2021 74.97 74.97 73.84 73.97 479,290 -0.62(-0.84%)
Jun 09, 2021 75.78 75.78 73.52 74.60 412,815 -0.71(-0.94%)
Jun 08, 2021 72.78 76.28 71.75 75.31 918,447 +3.20(+4.43%)
Jun 07, 2021 70.49 72.47 70.13 72.11 579,470 +1.65(+2.35%)
Jun 04, 2021 71.37 72.14 70.28 70.46 238,906 -0.60(-0.85%)
Jun 03, 2021 72.45 72.45 70.96 71.06 197,329 -1.93(-2.64%)
Jun 02, 2021 74.22 74.32 72.83 72.99 195,936 -0.65(-0.89%)
Jun 01, 2021 71.61 73.85 70.97 73.64 389,481 +2.83(+3.99%)
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%)
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.