Ryman Hospitality Properties, Inc. (RHP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

77.18-1.01 (-1.29%)

As of 9:39AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 20, 2021	77.53	77.51	77.04	77.18	77.18	7,086
Apr 19, 2021	77.53	78.30	76.25	78.19	78.19	301,900
Apr 16, 2021	77.95	79.41	77.55	78.09	78.09	327,800
Apr 15, 2021	77.01	77.18	74.82	77.03	77.03	457,600
Apr 14, 2021	76.41	80.09	76.05	76.13	76.13	708,500
Apr 13, 2021	76.62	76.99	74.74	76.05	76.05	389,900
Apr 12, 2021	76.94	77.75	75.89	77.56	77.56	333,100
Apr 09, 2021	77.43	77.58	75.01	76.64	76.64	355,100
Apr 08, 2021	77.36	78.37	75.83	77.81	77.81	259,200
Apr 07, 2021	77.02	78.08	76.21	77.61	77.61	301,900
Apr 06, 2021	77.99	78.55	76.56	76.94	76.94	315,600
Apr 05, 2021	79.87	80.25	77.03	77.87	77.87	420,300
Apr 01, 2021	77.90	79.06	77.39	78.85	78.85	213,500
Mar 31, 2021	78.02	79.00	76.66	77.51	77.51	405,500
Mar 30, 2021	77.18	79.38	77.18	78.27	78.27	308,700
Mar 29, 2021	78.58	79.65	76.07	76.94	76.94	360,000
Mar 26, 2021	79.32	79.84	77.90	79.00	79.00	508,100
Mar 25, 2021	76.92	78.83	74.35	78.20	78.20	519,600
Mar 24, 2021	78.04	79.91	77.47	77.48	77.48	562,600
Mar 23, 2021	77.34	77.78	75.77	76.70	76.70	448,100
Mar 22, 2021	80.09	80.09	77.12	78.53	78.53	337,800
Mar 19, 2021	82.06	84.32	79.50	80.50	80.50	1,129,100
Mar 18, 2021	83.89	84.95	81.42	81.75	81.75	778,600
Mar 17, 2021	83.75	86.58	83.39	84.50	84.50	656,100
Mar 16, 2021	85.30	85.30	83.08	83.96	83.96	522,100
Mar 15, 2021	81.67	85.38	81.28	85.38	85.38	907,300
Mar 12, 2021	83.58	84.73	81.58	82.13	82.13	560,300
Mar 11, 2021	83.20	84.88	81.32	83.08	83.08	620,700
Mar 10, 2021	81.50	84.67	81.31	82.85	82.85	451,100
Mar 09, 2021	81.51	83.19	78.81	81.10	81.10	668,800
Mar 08, 2021	81.00	81.98	79.07	80.72	80.72	622,600
Mar 05, 2021	80.49	81.10	77.32	80.32	80.32	839,100
Mar 04, 2021	80.59	80.59	75.36	79.13	79.13	833,900
Mar 03, 2021	78.80	82.16	78.80	80.47	80.47	560,400
Mar 02, 2021	80.39	81.52	77.25	78.20	78.20	400,800
Mar 01, 2021	79.87	81.32	77.74	81.01	81.01	822,300
Feb 26, 2021	76.23	81.00	74.99	77.29	77.29	887,600
Feb 25, 2021	80.76	81.87	74.74	75.67	75.67	685,400
Feb 24, 2021	80.82	84.03	79.83	80.78	80.78	1,064,200
Feb 23, 2021	78.57	81.00	76.55	80.01	80.01	684,900
Feb 22, 2021	75.63	79.14	75.63	78.31	78.31	581,700
Feb 19, 2021	74.47	76.90	73.94	75.93	75.93	467,900
Feb 18, 2021	72.79	74.36	71.97	73.92	73.92	383,700
Feb 17, 2021	73.13	74.21	72.18	73.30	73.30	216,400
Feb 16, 2021	73.85	75.17	72.40	73.65	73.65	326,100
Feb 12, 2021	70.82	73.58	70.82	73.50	73.50	275,800
Feb 11, 2021	70.71	71.88	69.55	71.22	71.22	311,000
Feb 10, 2021	68.04	71.68	68.04	70.48	70.48	325,400
Feb 09, 2021	71.54	71.56	67.63	67.79	67.79	311,700
Feb 08, 2021	70.56	71.82	70.18	71.77	71.77	339,900
Feb 05, 2021	70.00	71.05	69.18	70.38	70.38	303,900
Feb 04, 2021	67.03	69.74	66.82	69.00	69.00	449,300
Feb 03, 2021	67.31	68.35	66.63	66.89	66.89	371,600
Feb 02, 2021	68.00	69.12	67.14	67.55	67.55	507,200
Feb 01, 2021	65.41	67.24	64.59	66.99	66.99	383,300
Jan 29, 2021	65.70	65.93	62.87	64.85	64.85	627,400
Jan 28, 2021	62.91	68.18	62.70	66.18	66.18	1,431,900
Jan 27, 2021	62.01	65.11	61.24	63.08	63.08	624,000
Jan 26, 2021	66.40	66.58	63.58	63.75	63.75	359,700
Jan 25, 2021	65.88	66.69	64.06	65.77	65.77	394,800
Jan 22, 2021	67.85	67.87	64.86	66.63	66.63	571,600
Jan 21, 2021	68.64	69.40	67.93	68.80	68.80	375,500
Jan 20, 2021	67.75	69.65	67.05	68.75	68.75	356,400
Jan 19, 2021	67.84	69.35	66.00	67.98	67.98	432,400
Jan 15, 2021	68.45	69.08	67.01	67.76	67.76	743,100
Jan 14, 2021	72.91	73.96	68.94	69.29	69.29	648,700
Jan 13, 2021	69.07	74.38	68.30	72.18	72.18	1,237,100
Jan 12, 2021	65.85	69.10	65.60	69.01	69.01	526,300
Jan 11, 2021	66.80	67.40	64.81	66.17	66.17	439,600
Jan 08, 2021	68.35	68.63	66.75	67.99	67.99	387,400
Jan 07, 2021	68.67	70.05	66.50	67.88	67.88	367,800
Jan 06, 2021	66.78	69.25	65.31	68.56	68.56	554,300
Jan 05, 2021	64.25	66.08	64.25	65.31	65.31	287,500
Jan 04, 2021	67.61	68.45	62.89	64.25	64.25	710,600
Dec 31, 2020	67.32	68.50	66.55	67.76	67.76	437,700
Dec 30, 2020	66.13	68.70	66.13	67.27	67.27	209,900
Dec 29, 2020	67.18	68.06	66.05	66.32	66.32	277,200
Dec 28, 2020	65.82	68.38	64.87	67.01	67.01	292,900
Dec 24, 2020	64.78	65.72	63.06	65.40	65.40	136,400
Dec 23, 2020	63.00	65.53	63.00	64.85	64.85	285,600
Dec 22, 2020	61.78	62.49	60.83	62.35	62.35	360,500
Dec 21, 2020	60.08	63.04	59.00	61.83	61.83	339,300
Dec 18, 2020	62.56	63.27	61.09	61.47	61.47	612,600
Dec 17, 2020	64.03	64.30	62.17	63.13	63.13	384,500
Dec 16, 2020	63.93	64.61	62.86	63.86	63.86	371,400
Dec 15, 2020	63.94	64.22	62.46	64.06	64.06	469,300
Dec 14, 2020	66.52	66.96	62.80	63.19	63.19	361,800
Dec 11, 2020	67.32	68.71	65.07	65.98	65.98	336,100
Dec 10, 2020	66.08	68.17	65.47	68.16	68.16	337,900
Dec 09, 2020	66.66	69.14	66.43	66.97	66.97	440,100
Dec 08, 2020	63.43	66.22	63.42	65.93	65.93	376,700
Dec 07, 2020	65.43	65.95	63.76	64.21	64.21	339,600
Dec 04, 2020	64.73	67.82	64.07	66.36	66.36	927,500
Dec 03, 2020	64.49	65.40	63.44	64.07	64.07	905,800
Dec 02, 2020	64.21	65.55	62.80	64.50	64.50	773,700
Dec 01, 2020	65.00	65.90	64.46	64.64	64.64	1,279,500
Nov 30, 2020	64.57	65.52	62.80	64.19	64.19	530,500
Nov 27, 2020	66.34	67.37	64.56	65.00	65.00	299,900
Nov 25, 2020	64.78	67.12	63.44	66.89	66.89	397,100
Nov 24, 2020	64.32	66.48	63.02	65.40	65.40	575,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,154.70-8.56(-0.21%)

Dow 3033,979.91-97.72(-0.29%)

Nasdaq13,893.90-20.86(-0.15%)

Ryman Hospitality Properties, Inc. (RHP)

S&P 500
4,154.70
-8.56(-0.21%)

Dow 30
33,979.91
-97.72(-0.29%)

Nasdaq
13,893.90
-20.86(-0.15%)