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 (%)
Mar 28, 2024 116.10 117.17 115.09 115.61 372,354 -0.49(-0.42%)
Mar 27, 2024 114.47 116.27 113.74 116.10 467,190 +3.20(+2.83%)
Mar 26, 2024 113.78 114.12 112.50 112.90 604,416 -0.54(-0.48%)
Mar 25, 2024 116.45 116.57 113.39 113.44 361,535 -2.30(-1.98%)
Mar 22, 2024 118.18 118.40 115.72 115.74 235,544 -1.88(-1.60%)
Mar 21, 2024 116.52 117.95 115.84 117.62 403,966 +2.18(+1.89%)
Mar 20, 2024 116.61 116.86 114.99 115.44 446,765 -1.87(-1.60%)
Mar 19, 2024 114.85 117.39 114.85 117.32 392,139 +2.20(+1.91%)
Mar 18, 2024 113.81 115.42 113.81 115.12 578,920 +1.03(+0.90%)
Mar 15, 2024 114.26 115.83 112.90 114.09 686,622 -0.96(-0.84%)
Mar 14, 2024 113.87 115.28 113.02 115.05 436,061 +1.18(+1.03%)
Mar 13, 2024 114.59 115.42 113.24 113.87 309,296 -1.03(-0.90%)
Mar 12, 2024 115.66 116.57 114.66 114.90 425,567 -0.23(-0.20%)
Mar 11, 2024 116.53 116.78 114.34 115.13 452,815 -1.56(-1.33%)
Mar 08, 2024 117.32 118.00 116.67 116.68 425,560 +0.39(+0.33%)
Mar 07, 2024 117.29 117.72 115.80 116.30 423,604 -0.47(-0.40%)
Mar 06, 2024 118.07 118.33 116.42 116.76 355,633 -0.10(-0.08%)
Mar 05, 2024 116.70 118.06 115.90 116.86 401,135 -0.42(-0.35%)
Mar 04, 2024 117.50 118.41 116.22 117.28 527,699 -0.81(-0.69%)
Mar 01, 2024 117.68 119.24 117.30 118.09 548,114 +0.75(+0.64%)
Feb 29, 2024 119.83 119.83 116.44 117.34 674,078 -1.33(-1.12%)
Feb 28, 2024 115.45 119.87 115.45 118.66 500,039 +2.36(+2.03%)
Feb 27, 2024 117.23 118.05 116.11 116.31 458,082 -0.23(-0.20%)
Feb 26, 2024 117.57 118.56 115.69 116.53 432,049 -1.56(-1.32%)
Feb 23, 2024 119.10 121.72 117.26 118.10 597,603 -1.60(-1.34%)
Feb 22, 2024 117.56 119.83 116.81 119.70 558,666 +1.87(+1.59%)
Feb 21, 2024 116.50 118.62 116.50 117.83 557,626 +1.26(+1.08%)
Feb 20, 2024 113.60 116.74 113.60 116.57 405,503 +1.46(+1.26%)
Feb 16, 2024 114.42 116.02 113.72 115.12 423,212 -0.97(-0.84%)
Feb 15, 2024 115.04 116.73 114.64 116.09 398,532 +2.02(+1.77%)
Feb 14, 2024 111.30 114.70 110.89 114.07 560,107 +3.84(+3.49%)
Feb 13, 2024 110.48 111.15 108.67 110.23 341,643 -3.28(-2.89%)
Feb 12, 2024 113.30 113.95 112.73 113.50 584,346 +0.05(+0.04%)
Feb 09, 2024 113.82 113.92 112.42 113.45 361,188 -0.02(-0.02%)
Feb 08, 2024 113.29 114.44 112.62 113.47 270,770 -0.12(-0.10%)
Feb 07, 2024 113.20 114.44 112.29 113.59 402,062 +0.39(+0.34%)
Feb 06, 2024 112.17 114.13 112.01 113.21 549,829 +0.76(+0.68%)
Feb 05, 2024 111.15 113.14 110.05 112.44 469,021 -0.16(-0.14%)
Feb 02, 2024 110.98 113.26 110.51 112.60 444,397 +0.42(+0.37%)
Feb 01, 2024 109.41 112.30 109.10 112.19 599,775 +3.35(+3.08%)
Jan 31, 2024 111.07 111.63 108.72 108.84 413,595 -1.88(-1.70%)
Jan 30, 2024 109.95 110.85 109.24 110.72 419,875 +0.28(+0.25%)
Jan 29, 2024 109.17 110.84 108.95 110.44 375,333 +0.92(+0.84%)
Jan 26, 2024 109.22 110.74 109.22 109.52 319,362 +0.57(+0.53%)
Jan 25, 2024 109.76 109.94 107.96 108.95 444,604 +0.81(+0.75%)
Jan 24, 2024 111.11 111.11 107.77 108.14 485,397 -1.67(-1.52%)
Jan 23, 2024 112.21 112.21 109.70 109.81 451,070 -1.94(-1.74%)
Jan 22, 2024 113.38 113.87 111.33 111.75 417,776 -0.66(-0.59%)
Jan 19, 2024 111.95 112.59 110.33 112.42 402,891 +1.10(+0.99%)
Jan 18, 2024 112.57 112.83 109.61 111.31 399,493 -0.73(-0.65%)
Jan 17, 2024 110.07 112.28 109.61 112.05 533,016 +0.27(+0.24%)
Jan 16, 2024 109.82 112.29 108.94 111.78 458,303 +1.00(+0.90%)
Jan 12, 2024 112.27 112.27 109.92 110.78 319,092 +0.04(+0.04%)
Jan 11, 2024 110.48 110.76 109.21 110.74 313,976 -0.01(-0.01%)
Jan 10, 2024 111.24 111.58 110.15 110.75 342,671 -0.27(-0.24%)
Jan 09, 2024 111.46 111.78 110.56 111.02 298,012 -1.99(-1.76%)
Jan 08, 2024 111.03 113.07 111.03 113.01 326,817 +2.21(+1.99%)
Jan 05, 2024 109.08 111.44 109.08 110.80 289,403 +0.82(+0.75%)
Jan 04, 2024 108.97 110.42 108.89 109.98 298,682 +0.80(+0.73%)
Jan 03, 2024 109.46 110.39 108.75 109.18 462,316 -1.13(-1.02%)
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.