Ryman Hospitality Properties REIT (NY: RHP )

116.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 114.92 116.55 114.92 116.24 573,334 +1.04(+0.90%)
Mar 15, 2024 115.37 116.95 114.00 115.20 679,997 -0.97(-0.83%)
Mar 14, 2024 114.98 116.40 114.12 116.17 431,854 +1.19(+1.03%)
Mar 13, 2024 115.71 116.55 114.34 114.98 306,312 -1.04(-0.90%)
Mar 12, 2024 116.79 117.71 115.78 116.02 421,461 -0.23(-0.20%)
Mar 11, 2024 117.66 117.92 115.45 116.25 448,446 -1.57(-1.33%)
Mar 08, 2024 118.46 119.14 117.81 117.82 421,454 +0.39(+0.33%)
Mar 07, 2024 118.43 118.87 116.93 117.43 419,517 -0.47(-0.40%)
Mar 06, 2024 119.22 119.49 117.55 117.90 352,202 -0.10(-0.08%)
Mar 05, 2024 117.84 119.21 117.03 118.00 397,265 -0.42(-0.35%)
Mar 04, 2024 118.65 119.56 117.35 118.42 522,608 -0.82(-0.69%)
Mar 01, 2024 118.83 120.40 118.44 119.24 542,826 +0.76(+0.64%)
Feb 29, 2024 121.00 121.00 117.57 118.48 667,574 -1.34(-1.12%)
Feb 28, 2024 116.58 121.04 116.58 119.82 495,215 +2.38(+2.03%)
Feb 27, 2024 118.37 119.19 117.24 117.44 453,662 -0.23(-0.20%)
Feb 26, 2024 118.72 119.71 116.81 117.67 427,881 -1.58(-1.32%)
Feb 23, 2024 120.26 122.91 118.40 119.25 591,837 -1.62(-1.34%)
Feb 22, 2024 118.71 121.00 117.95 120.87 553,276 +1.89(+1.59%)
Feb 21, 2024 117.63 119.78 117.63 118.98 552,246 +1.27(+1.08%)
Feb 20, 2024 114.71 117.88 114.71 117.71 401,591 +1.47(+1.26%)
Feb 16, 2024 115.54 117.15 114.83 116.24 419,129 -0.98(-0.84%)
Feb 15, 2024 116.16 117.87 115.76 117.22 394,687 +2.04(+1.77%)
Feb 14, 2024 112.38 115.82 111.97 115.18 554,703 +3.88(+3.49%)
Feb 13, 2024 111.56 112.23 109.73 111.30 338,347 -3.31(-2.89%)
Feb 12, 2024 114.40 115.06 113.83 114.61 578,708 +0.05(+0.04%)
Feb 09, 2024 114.93 115.03 113.52 114.56 357,703 -0.02(-0.02%)
Feb 08, 2024 114.39 115.56 113.72 114.58 268,158 -0.12(-0.10%)
Feb 07, 2024 114.30 115.56 113.38 114.70 398,183 +0.39(+0.34%)
Feb 06, 2024 113.26 115.24 113.10 114.31 544,524 +0.77(+0.68%)
Feb 05, 2024 112.23 114.24 111.12 113.54 464,496 -0.16(-0.14%)
Feb 02, 2024 112.06 114.36 111.59 113.70 440,109 +0.42(+0.37%)
Feb 01, 2024 110.48 113.39 110.16 113.28 593,988 +3.38(+3.08%)
Jan 31, 2024 112.15 112.72 109.78 109.90 409,605 -1.90(-1.70%)
Jan 30, 2024 111.02 111.93 110.31 111.80 415,824 +0.28(+0.25%)
Jan 29, 2024 110.23 111.92 110.01 111.52 371,712 +0.93(+0.84%)
Jan 26, 2024 110.28 111.82 110.28 110.59 316,281 +0.58(+0.53%)
Jan 25, 2024 110.83 111.01 109.01 110.01 440,314 +0.82(+0.75%)
Jan 24, 2024 112.19 112.19 108.82 109.19 480,714 -1.69(-1.52%)
Jan 23, 2024 113.30 113.30 110.77 110.88 446,718 -1.96(-1.74%)
Jan 22, 2024 114.48 114.98 112.41 112.84 413,745 -0.67(-0.59%)
Jan 19, 2024 113.04 113.69 111.40 113.51 399,004 +1.11(+0.99%)
Jan 18, 2024 113.67 113.93 110.68 112.40 395,639 -0.74(-0.65%)
Jan 17, 2024 111.14 113.37 110.68 113.14 527,873 +0.27(+0.24%)
Jan 16, 2024 110.89 113.38 110.00 112.87 453,881 +1.01(+0.90%)
Jan 12, 2024 113.36 113.36 111.00 111.86 316,014 +0.04(+0.04%)
Jan 11, 2024 111.56 111.84 110.27 111.82 310,947 -0.01(-0.01%)
Jan 10, 2024 112.32 112.67 111.22 111.83 339,365 -0.27(-0.24%)
Jan 09, 2024 112.55 112.86 111.64 112.10 295,137 -2.01(-1.76%)
Jan 08, 2024 112.11 114.17 112.11 114.11 323,664 +2.23(+1.99%)
Jan 05, 2024 110.14 112.53 110.14 111.88 286,611 +0.83(+0.75%)
Jan 04, 2024 110.03 111.50 109.95 111.05 295,800 +0.81(+0.73%)
Jan 03, 2024 110.53 111.47 109.81 110.24 457,856 -1.14(-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.