U.S. markets close in 6 hours 20 minutes

Ryman Hospitality Properties, Inc. (RHP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.18-1.01 (-1.29%)
As of 9:39AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 202177.5377.5177.0477.1877.187,086
Apr 19, 202177.5378.3076.2578.1978.19301,900
Apr 16, 202177.9579.4177.5578.0978.09327,800
Apr 15, 202177.0177.1874.8277.0377.03457,600
Apr 14, 202176.4180.0976.0576.1376.13708,500
Apr 13, 202176.6276.9974.7476.0576.05389,900
Apr 12, 202176.9477.7575.8977.5677.56333,100
Apr 09, 202177.4377.5875.0176.6476.64355,100
Apr 08, 202177.3678.3775.8377.8177.81259,200
Apr 07, 202177.0278.0876.2177.6177.61301,900
Apr 06, 202177.9978.5576.5676.9476.94315,600
Apr 05, 202179.8780.2577.0377.8777.87420,300
Apr 01, 202177.9079.0677.3978.8578.85213,500
Mar 31, 202178.0279.0076.6677.5177.51405,500
Mar 30, 202177.1879.3877.1878.2778.27308,700
Mar 29, 202178.5879.6576.0776.9476.94360,000
Mar 26, 202179.3279.8477.9079.0079.00508,100
Mar 25, 202176.9278.8374.3578.2078.20519,600
Mar 24, 202178.0479.9177.4777.4877.48562,600
Mar 23, 202177.3477.7875.7776.7076.70448,100
Mar 22, 202180.0980.0977.1278.5378.53337,800
Mar 19, 202182.0684.3279.5080.5080.501,129,100
Mar 18, 202183.8984.9581.4281.7581.75778,600
Mar 17, 202183.7586.5883.3984.5084.50656,100
Mar 16, 202185.3085.3083.0883.9683.96522,100
Mar 15, 202181.6785.3881.2885.3885.38907,300
Mar 12, 202183.5884.7381.5882.1382.13560,300
Mar 11, 202183.2084.8881.3283.0883.08620,700
Mar 10, 202181.5084.6781.3182.8582.85451,100
Mar 09, 202181.5183.1978.8181.1081.10668,800
Mar 08, 202181.0081.9879.0780.7280.72622,600
Mar 05, 202180.4981.1077.3280.3280.32839,100
Mar 04, 202180.5980.5975.3679.1379.13833,900
Mar 03, 202178.8082.1678.8080.4780.47560,400
Mar 02, 202180.3981.5277.2578.2078.20400,800
Mar 01, 202179.8781.3277.7481.0181.01822,300
Feb 26, 202176.2381.0074.9977.2977.29887,600
Feb 25, 202180.7681.8774.7475.6775.67685,400
Feb 24, 202180.8284.0379.8380.7880.781,064,200
Feb 23, 202178.5781.0076.5580.0180.01684,900
Feb 22, 202175.6379.1475.6378.3178.31581,700
Feb 19, 202174.4776.9073.9475.9375.93467,900
Feb 18, 202172.7974.3671.9773.9273.92383,700
Feb 17, 202173.1374.2172.1873.3073.30216,400
Feb 16, 202173.8575.1772.4073.6573.65326,100
Feb 12, 202170.8273.5870.8273.5073.50275,800
Feb 11, 202170.7171.8869.5571.2271.22311,000
Feb 10, 202168.0471.6868.0470.4870.48325,400
Feb 09, 202171.5471.5667.6367.7967.79311,700
Feb 08, 202170.5671.8270.1871.7771.77339,900
Feb 05, 202170.0071.0569.1870.3870.38303,900
Feb 04, 202167.0369.7466.8269.0069.00449,300
Feb 03, 202167.3168.3566.6366.8966.89371,600
Feb 02, 202168.0069.1267.1467.5567.55507,200
Feb 01, 202165.4167.2464.5966.9966.99383,300
Jan 29, 202165.7065.9362.8764.8564.85627,400
Jan 28, 202162.9168.1862.7066.1866.181,431,900
Jan 27, 202162.0165.1161.2463.0863.08624,000
Jan 26, 202166.4066.5863.5863.7563.75359,700
Jan 25, 202165.8866.6964.0665.7765.77394,800
Jan 22, 202167.8567.8764.8666.6366.63571,600
Jan 21, 202168.6469.4067.9368.8068.80375,500
Jan 20, 202167.7569.6567.0568.7568.75356,400
Jan 19, 202167.8469.3566.0067.9867.98432,400
Jan 15, 202168.4569.0867.0167.7667.76743,100
Jan 14, 202172.9173.9668.9469.2969.29648,700
Jan 13, 202169.0774.3868.3072.1872.181,237,100
Jan 12, 202165.8569.1065.6069.0169.01526,300
Jan 11, 202166.8067.4064.8166.1766.17439,600
Jan 08, 202168.3568.6366.7567.9967.99387,400
Jan 07, 202168.6770.0566.5067.8867.88367,800
Jan 06, 202166.7869.2565.3168.5668.56554,300
Jan 05, 202164.2566.0864.2565.3165.31287,500
Jan 04, 202167.6168.4562.8964.2564.25710,600
Dec 31, 202067.3268.5066.5567.7667.76437,700
Dec 30, 202066.1368.7066.1367.2767.27209,900
Dec 29, 202067.1868.0666.0566.3266.32277,200
Dec 28, 202065.8268.3864.8767.0167.01292,900
Dec 24, 202064.7865.7263.0665.4065.40136,400
Dec 23, 202063.0065.5363.0064.8564.85285,600
Dec 22, 202061.7862.4960.8362.3562.35360,500
Dec 21, 202060.0863.0459.0061.8361.83339,300
Dec 18, 202062.5663.2761.0961.4761.47612,600
Dec 17, 202064.0364.3062.1763.1363.13384,500
Dec 16, 202063.9364.6162.8663.8663.86371,400
Dec 15, 202063.9464.2262.4664.0664.06469,300
Dec 14, 202066.5266.9662.8063.1963.19361,800
Dec 11, 202067.3268.7165.0765.9865.98336,100
Dec 10, 202066.0868.1765.4768.1668.16337,900
Dec 09, 202066.6669.1466.4366.9766.97440,100
Dec 08, 202063.4366.2263.4265.9365.93376,700
Dec 07, 202065.4365.9563.7664.2164.21339,600
Dec 04, 202064.7367.8264.0766.3666.36927,500
Dec 03, 202064.4965.4063.4464.0764.07905,800
Dec 02, 202064.2165.5562.8064.5064.50773,700
Dec 01, 202065.0065.9064.4664.6464.641,279,500
Nov 30, 202064.5765.5262.8064.1964.19530,500
Nov 27, 202066.3467.3764.5665.0065.00299,900
Nov 25, 202064.7867.1263.4466.8966.89397,100
Nov 24, 202064.3266.4863.0265.4065.40575,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...