Advertisement
U.S. markets open in 4 hours 52 minutes

Ryman Hospitality Properties, Inc. (RHP)

NYSE - NYSE Delayed Price. Currency in USD
117.44-0.23 (-0.20%)
At close: 04:00PM EST
117.44 0.00 (0.00%)
After hours: 05:30PM EST
  • Dividend

    RHP announced a cash dividend of 1.10 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 2024118.37119.20117.24117.44117.44453,700
Feb 26, 2024118.72119.71116.82117.67117.67427,900
Feb 23, 2024120.26122.91118.40119.25119.25591,800
Feb 22, 2024118.71121.00117.95120.87120.87553,300
Feb 21, 2024117.63119.78117.63118.98118.98552,200
Feb 20, 2024114.71117.88114.71117.71117.71401,600
Feb 16, 2024115.54117.15114.83116.24116.24419,100
Feb 15, 2024116.16117.87115.76117.22117.22394,700
Feb 14, 2024112.38115.82111.98115.18115.18554,700
Feb 13, 2024111.56112.23109.73111.30111.30338,300
Feb 12, 2024114.40115.06113.83114.61114.61578,700
Feb 09, 2024114.93115.04113.52114.56114.56357,700
Feb 08, 2024114.39115.56113.72114.58114.58268,200
Feb 07, 2024114.30115.56113.38114.70114.70398,200
Feb 06, 2024113.26115.24113.10114.31114.31544,500
Feb 05, 2024112.23114.24111.12113.54113.54464,500
Feb 02, 2024112.06114.36111.59113.70113.70440,100
Feb 01, 2024110.48113.39110.16113.28113.28594,000
Jan 31, 2024112.15112.72109.78109.90109.90409,600
Jan 30, 2024111.02111.93110.31111.80111.80415,800
Jan 29, 2024110.23111.92110.01111.52111.52371,700
Jan 26, 2024110.28111.82110.28110.59110.59316,300
Jan 25, 2024110.83111.01109.01110.01110.01440,300
Jan 24, 2024112.19112.19108.82109.19109.19480,700
Jan 23, 2024113.30113.30110.77110.88110.88446,700
Jan 22, 2024114.48114.98112.41112.84112.84413,700
Jan 19, 2024113.04113.69111.40113.51113.51399,000
Jan 18, 2024113.67113.93110.68112.40112.40395,600
Jan 17, 2024111.14113.37110.68113.14113.14527,900
Jan 16, 2024110.89113.38110.00112.87112.87453,900
Jan 12, 2024113.36113.36111.00111.86111.86316,000
Jan 11, 2024111.56111.84110.27111.82111.82310,900
Jan 10, 2024112.32112.67111.23111.83111.83339,400
Jan 09, 2024112.55112.87111.64112.10112.10295,100
Jan 08, 2024112.11114.17112.11114.11114.11323,700
Jan 05, 2024110.14112.53110.14111.88111.88286,600
Jan 04, 2024110.03111.50109.96111.05111.05295,800
Jan 03, 2024110.53111.47109.81110.24110.24457,900
Jan 02, 2024109.94111.53109.94111.38111.38285,900
Dec 29, 2023110.25111.19110.03110.06110.06444,000
Dec 28, 2023110.33111.34110.01110.66110.66221,600
Dec 28, 20231.1 Dividend
Dec 27, 2023111.28112.56111.09111.83110.73225,100
Dec 26, 2023110.85112.17110.52111.60110.50172,100
Dec 22, 2023109.77111.19109.26110.38109.29292,400
Dec 21, 2023108.69109.30108.16108.92107.85248,200
Dec 20, 2023109.22110.13107.32107.36106.30864,700
Dec 19, 2023109.80110.31109.03109.54108.46459,200
Dec 18, 2023109.39110.44108.26108.68107.61488,300
Dec 15, 2023110.00110.00107.85109.33108.25734,100
Dec 14, 2023110.43112.26109.49110.36109.27669,600
Dec 13, 2023107.00109.63105.85108.55107.48597,200
Dec 12, 2023105.89107.41105.74106.94105.89326,800
Dec 11, 2023104.61106.26104.61105.89104.85646,200
Dec 08, 2023103.38104.80102.82104.75103.72389,500
Dec 07, 2023100.50103.5399.98103.06102.05397,900
Dec 06, 2023101.45102.2299.7399.9798.99510,500
Dec 05, 2023102.02102.17100.00100.3599.36532,700
Dec 04, 2023102.00102.85101.75102.44101.43693,000
Dec 01, 2023100.14102.5999.11102.38101.37479,200
Nov 30, 202398.84100.6098.25100.3599.36533,600
Nov 29, 202399.84100.7198.5698.7597.78421,700
Nov 28, 202398.2199.7297.7599.0598.08386,700
Nov 27, 202397.7298.6697.1598.1097.14291,800
Nov 24, 202397.5198.3797.2198.1897.21124,500
Nov 22, 202397.9098.2197.1297.7396.77190,600
Nov 21, 202396.7396.9895.8496.8595.90367,800
Nov 20, 202396.6597.5096.3197.4496.48272,300
Nov 17, 202396.4497.2995.6496.7395.78356,900
Nov 16, 202396.9597.3795.0295.4194.47390,400
Nov 15, 202397.6098.6596.4296.9495.99443,000
Nov 14, 202396.2697.6995.3897.3196.35499,300
Nov 13, 202393.3394.1292.3493.2892.36517,300
Nov 10, 202392.7494.1491.4694.1093.17310,900
Nov 09, 202392.1593.1190.9492.1591.241,116,900
Nov 08, 202393.8894.1190.8091.2190.31580,300
Nov 07, 202390.0094.0588.1493.7292.80743,400
Nov 06, 202391.4892.2490.1090.5389.64703,500
Nov 03, 202391.0292.3890.9291.7690.86490,400
Nov 02, 202387.2589.7687.2589.5988.71511,800
Nov 01, 202385.9386.7684.7386.5785.72658,100
Oct 31, 202384.8585.8883.9085.6084.76469,900
Oct 30, 202383.5284.8083.2984.5983.76395,500
Oct 27, 202385.0085.0081.9082.5081.69308,500
Oct 26, 202385.4286.5884.7384.9784.13461,100
Oct 25, 202385.6186.6584.9084.9384.09502,500
Oct 24, 202385.6786.4084.9286.1685.31403,100
Oct 23, 202384.0485.9983.3285.0084.16419,000
Oct 20, 202385.6586.3084.2084.2883.45653,000
Oct 19, 202386.2187.6085.1685.2084.36642,400
Oct 18, 202387.1787.5386.3586.4985.64392,400
Oct 17, 202386.2989.1586.2987.8987.03502,900
Oct 16, 202384.8787.0384.8786.5885.73512,000
Oct 13, 202384.6984.6983.6283.9583.12266,100
Oct 12, 202385.6685.6684.4584.7583.92298,700
Oct 11, 202385.8086.3684.8185.4484.60334,300
Oct 10, 202384.2586.4384.0685.5784.73412,600
Oct 09, 202383.6284.6982.7684.0183.18295,700
Oct 06, 202383.4885.4082.6484.2683.43429,600
Oct 05, 202383.2783.9282.7083.7182.89436,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...