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 (%)
Jan 30, 2015 41.23 41.61 40.36 40.39 875,479 -1.07(-2.57%)
Jan 29, 2015 40.88 41.47 40.65 41.46 711,598 +0.48(+1.17%)
Jan 28, 2015 41.30 41.65 40.97 40.98 452,335 -0.35(-0.85%)
Jan 27, 2015 41.41 41.85 41.04 41.33 376,282 -0.46(-1.11%)
Jan 26, 2015 41.01 41.80 40.65 41.79 458,311 +0.80(+1.96%)
Jan 23, 2015 41.44 41.44 40.93 40.99 490,667 -0.38(-0.92%)
Jan 22, 2015 40.87 41.49 40.63 41.37 873,438 +0.88(+2.16%)
Jan 21, 2015 41.28 41.61 40.41 40.50 619,976 -0.92(-2.22%)
Jan 20, 2015 41.51 41.60 40.97 41.42 738,859 +0.15(+0.37%)
Jan 16, 2015 40.50 41.33 40.46 41.26 513,531 +0.77(+1.91%)
Jan 15, 2015 40.23 40.62 40.09 40.49 678,051 +0.43(+1.08%)
Jan 14, 2015 39.81 40.15 39.43 40.06 322,426 -0.04(-0.09%)
Jan 13, 2015 40.40 40.65 39.87 40.09 580,865 +0.01(+0.04%)
Jan 12, 2015 39.86 40.11 39.86 40.08 393,562 +0.11(+0.28%)
Jan 09, 2015 39.62 40.07 39.47 39.97 509,130 +0.32(+0.82%)
Jan 08, 2015 39.89 40.12 39.40 39.65 563,138 +0.06(+0.15%)
Jan 07, 2015 39.35 39.68 39.11 39.59 652,568 +0.42(+1.07%)
Jan 06, 2015 39.64 39.90 38.78 39.17 458,147 -0.40(-1.00%)
Jan 05, 2015 39.06 39.82 39.01 39.56 727,136 +0.35(+0.88%)
Jan 02, 2015 38.81 39.25 38.60 39.22 562,732 +0.42(+1.08%)
Dec 31, 2014 39.74 38.80 38.80 38.80 641,174 -0.93(-2.33%)
Dec 30, 2014 40.20 40.47 39.71 39.73 413,161 -0.60(-1.50%)
Dec 29, 2014 40.07 40.51 40.07 40.33 373,894 +0.21(+0.51%)
Dec 26, 2014 40.06 40.36 39.87 40.12 441,025 -0.19(-0.47%)
Dec 24, 2014 40.41 40.32 40.32 40.32 191,794 +0.09(+0.22%)
Dec 23, 2014 40.51 40.54 40.07 40.23 404,641 -0.10(-0.24%)
Dec 22, 2014 39.85 40.34 39.85 40.32 432,808 +0.46(+1.16%)
Dec 19, 2014 39.37 40.37 39.37 39.86 771,541 +0.57(+1.46%)
Dec 18, 2014 39.80 40.01 38.66 39.29 644,588 -0.13(-0.32%)
Dec 17, 2014 38.29 39.42 38.28 39.41 999,201 +1.31(+3.44%)
Dec 16, 2014 38.11 38.85 38.07 38.10 603,267 -0.05(-0.13%)
Dec 15, 2014 38.93 39.06 37.87 38.15 636,420 -0.47(-1.22%)
Dec 12, 2014 38.76 39.20 38.61 38.62 436,453 -0.46(-1.19%)
Dec 11, 2014 39.20 39.51 38.76 39.09 451,036 +0.18(+0.45%)
Dec 10, 2014 38.81 39.15 38.67 38.91 445,923 -0.06(-0.15%)
Dec 09, 2014 38.05 39.17 37.91 38.97 859,881 +0.57(+1.49%)
Dec 08, 2014 38.60 39.09 38.26 38.40 432,862 -0.21(-0.55%)
Dec 05, 2014 38.01 38.71 37.90 38.61 425,415 +0.54(+1.43%)
Dec 04, 2014 37.90 38.17 37.71 38.06 342,784 +0.04(+0.10%)
Dec 03, 2014 38.05 38.12 37.89 38.03 513,900 +0.07(+0.19%)
Dec 02, 2014 37.96 38.15 37.78 37.95 453,681 +0.10(+0.25%)
Dec 01, 2014 38.06 38.38 37.86 37.86 489,884 -0.46(-1.19%)
Nov 28, 2014 38.12 38.51 37.88 38.31 302,576 +0.28(+0.74%)
Nov 26, 2014 37.45 38.03 38.03 38.03 454,952 +0.70(+1.87%)
Nov 25, 2014 36.74 37.40 36.74 37.34 525,051 +0.59(+1.60%)
Nov 24, 2014 37.23 37.37 36.74 36.75 568,899 -0.48(-1.28%)
Nov 21, 2014 37.45 37.51 37.03 37.23 409,273 +0.13(+0.34%)
Nov 20, 2014 36.59 37.10 36.40 37.10 409,268 +0.44(+1.20%)
Nov 19, 2014 37.04 37.06 36.42 36.66 363,751 -0.36(-0.97%)
Nov 18, 2014 36.50 37.20 36.32 37.02 466,909 +0.53(+1.45%)
Nov 17, 2014 36.69 37.08 36.45 36.49 380,801 -0.34(-0.92%)
Nov 14, 2014 36.97 37.09 36.70 36.83 428,166 -0.05(-0.14%)
Nov 13, 2014 36.70 37.12 36.58 36.88 419,371 +0.19(+0.52%)
Nov 12, 2014 36.81 36.92 36.48 36.69 344,593 -0.21(-0.58%)
Nov 11, 2014 36.65 37.12 36.65 36.90 473,490 +0.11(+0.30%)
Nov 10, 2014 36.32 36.86 36.28 36.79 661,317 +0.55(+1.52%)
Nov 07, 2014 36.19 36.62 36.09 36.24 501,529 -0.06(-0.16%)
Nov 06, 2014 35.96 36.40 35.89 36.30 433,282 +0.38(+1.06%)
Nov 05, 2014 36.21 36.46 35.50 35.92 463,018 -0.12(-0.35%)
Nov 04, 2014 35.86 36.31 35.20 36.04 767,698 -0.03(-0.08%)
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.