Advertisement
Advertisement
U.S. markets open in 9 hours
Advertisement
Advertisement
Advertisement
Advertisement

Ryman Hospitality Properties, Inc. (RHP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.19-0.29 (-0.34%)
At close: 04:00PM EDT
86.19 -0.09 (-0.10%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202285.7287.3385.2986.1986.19151,800
Aug 04, 202287.4187.6885.2686.4886.48201,600
Aug 03, 202288.6789.5686.6686.8086.80415,600
Aug 02, 202288.0089.8086.0987.1387.13341,200
Aug 01, 202287.1989.4186.7188.4788.47389,900
Jul 29, 202288.0889.4686.8188.5488.54310,000
Jul 28, 202285.3788.0684.2387.9787.97257,400
Jul 27, 202283.8585.3882.4084.9184.91358,100
Jul 26, 202283.1284.3482.5882.6382.63220,900
Jul 25, 202282.7084.5482.2683.6983.69220,200
Jul 22, 202284.4184.6580.7681.8281.82290,600
Jul 21, 202283.8983.8981.7683.4883.48208,200
Jul 20, 202283.5585.9983.2085.1585.15264,500
Jul 19, 202281.5684.4781.5684.1184.11275,000
Jul 18, 202279.1881.3079.1880.3380.33298,100
Jul 15, 202278.2478.6476.5578.2678.26229,500
Jul 14, 202275.4076.4374.4875.9575.95234,100
Jul 13, 202274.3377.1373.7377.0477.04240,400
Jul 12, 202273.6776.6973.6776.0376.03193,100
Jul 11, 202273.7475.1372.9674.6174.61285,100
Jul 08, 202276.3177.2574.3275.0075.00288,800
Jul 07, 202276.4177.9576.0376.7076.70340,500
Jul 06, 202277.2178.1474.5875.1275.12178,500
Jul 05, 202274.3977.0873.2076.8976.89313,500
Jul 01, 202276.0378.1474.7476.3676.36351,600
Jun 30, 202274.4277.6272.9676.0376.03293,600
Jun 29, 202276.4876.6174.5776.1176.11219,700
Jun 28, 202279.5881.6877.5277.6177.61241,000
Jun 27, 202278.2678.9476.9277.8677.86394,200
Jun 24, 202274.0079.4473.8577.4977.491,873,300
Jun 23, 202273.2973.6170.4773.0473.04675,200
Jun 22, 202274.4375.8373.1773.4873.48643,200
Jun 21, 202277.8379.4075.8576.2176.21286,900
Jun 17, 202278.4878.6774.7176.3276.32669,200
Jun 16, 202280.6980.9776.2076.9776.97526,200
Jun 15, 202280.9984.8880.5083.4083.40573,800
Jun 14, 202278.1980.4976.9879.7279.72538,700
Jun 13, 202282.8482.8777.7078.4678.46474,300
Jun 10, 202288.6090.0085.5085.8985.89357,500
Jun 09, 202294.6494.7990.5590.6290.62272,900
Jun 08, 202295.7395.7394.2795.3095.30277,000
Jun 07, 202294.0997.1193.7196.5996.59294,100
Jun 06, 202295.9595.9594.0395.1395.13375,800
Jun 03, 202295.3396.2294.0394.9894.98403,200
Jun 02, 202294.4795.6792.5395.4095.40441,400
Jun 01, 202291.3595.6289.5794.9494.94746,200
May 31, 202288.9890.1086.9989.2989.29525,100
May 27, 202287.8189.9687.7389.9389.93423,200
May 26, 202284.9688.3583.8386.8486.84298,000
May 25, 202280.1884.3280.1884.1584.15359,300
May 24, 202281.9181.9178.6580.8980.89381,300
May 23, 202283.4884.1881.5682.4682.46378,600
May 20, 202288.5488.5481.1982.8082.80485,800
May 19, 202287.4290.1686.1186.9786.97383,500
May 18, 202290.9392.7887.9188.5888.58362,200
May 17, 202289.5592.6489.5592.2292.22546,400
May 16, 202287.8989.8987.4888.1388.13299,700
May 13, 202285.7588.4784.6788.2188.21375,200
May 12, 202284.6885.6482.1184.5984.59508,500
May 11, 202286.8888.4383.8984.8084.80620,600
May 10, 202285.0487.3683.0386.6686.66400,300
May 09, 202290.9390.9383.2084.0284.02622,800
May 06, 202291.0793.5790.3892.0892.08526,000
May 05, 202293.9996.6991.1192.0692.06526,500
May 04, 202293.4293.9990.1593.8193.81435,300
May 03, 202291.9593.9989.7093.2593.25544,600
May 02, 202294.0894.6190.7092.8592.85386,400
Apr 29, 202296.9997.8193.4493.4893.48355,100
Apr 28, 202296.6698.7694.2297.5897.58346,300
Apr 27, 202293.5497.7393.0995.7595.75289,700
Apr 26, 202295.9096.7793.6994.2094.20216,900
Apr 25, 202294.1197.2893.5396.8896.88254,700
Apr 22, 202296.0696.8794.4194.6994.69342,300
Apr 21, 2022100.39100.5196.2396.5396.53434,200
Apr 20, 202299.25101.1998.6898.7098.70484,900
Apr 19, 202294.7099.0094.6098.1998.19370,900
Apr 18, 202294.6496.1893.5794.2694.26343,100
Apr 14, 202295.7497.6694.5495.0195.01372,200
Apr 13, 202290.3195.2489.6894.9894.98350,000
Apr 12, 202287.4190.3987.4189.6089.60376,000
Apr 11, 202286.1388.2885.5587.1587.15326,400
Apr 08, 202287.8088.3985.9286.2286.22532,600
Apr 07, 202291.5092.2887.0488.5688.56787,000
Apr 06, 202292.9192.9189.5491.3591.35424,000
Apr 05, 202294.1697.1992.4292.9592.95535,500
Apr 04, 202295.0095.0491.7993.0593.05395,200
Apr 01, 202292.9794.5392.9794.3594.35301,400
Mar 31, 202295.1296.5292.6692.7792.77691,400
Mar 30, 202297.0597.3094.2895.0295.02312,800
Mar 29, 202294.1998.1194.0897.1597.15770,700
Mar 28, 202291.3992.9390.9392.8692.86332,400
Mar 25, 202289.7692.1889.2591.2691.26278,500
Mar 24, 202288.3389.0487.6688.9888.98164,100
Mar 23, 202289.2690.2588.0388.2988.29245,800
Mar 22, 202290.4091.7389.6290.0390.03363,400
Mar 21, 202290.9791.1488.4389.6689.66222,500
Mar 18, 202291.0191.9690.2891.4591.45529,800
Mar 17, 202290.8791.7489.1390.9590.95277,100
Mar 16, 202291.6392.5988.9491.6791.67561,800
Mar 15, 202290.2591.0088.1389.8689.86414,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement