Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 9 hours

S&P Futures
4,141.75
-5.00(-0.12%)
Dow Futures
32,734.00
-23.00(-0.07%)
Nasdaq Futures
13,224.25
-4.50(-0.03%)
Russell 2000 Futures
1,919.60
-2.20(-0.11%)
Crude Oil
89.59
+0.58(+0.65%)
Gold
1,772.60
-0.30(-0.02%)

Advertisement

Ryman Hospitality Properties, Inc. (RHP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

86.19

-0.29

(-0.34%)

At close: 04:00PM EDT

86.19

-0.09

(-0.10%)

After hours:

04:00PM EDT

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	85.72	87.33	85.29	86.19	86.19	151,800
Aug 04, 2022	87.41	87.68	85.26	86.48	86.48	201,600
Aug 03, 2022	88.67	89.56	86.66	86.80	86.80	415,600
Aug 02, 2022	88.00	89.80	86.09	87.13	87.13	341,200
Aug 01, 2022	87.19	89.41	86.71	88.47	88.47	389,900
Jul 29, 2022	88.08	89.46	86.81	88.54	88.54	310,000
Jul 28, 2022	85.37	88.06	84.23	87.97	87.97	257,400
Jul 27, 2022	83.85	85.38	82.40	84.91	84.91	358,100
Jul 26, 2022	83.12	84.34	82.58	82.63	82.63	220,900
Jul 25, 2022	82.70	84.54	82.26	83.69	83.69	220,200
Jul 22, 2022	84.41	84.65	80.76	81.82	81.82	290,600
Jul 21, 2022	83.89	83.89	81.76	83.48	83.48	208,200
Jul 20, 2022	83.55	85.99	83.20	85.15	85.15	264,500
Jul 19, 2022	81.56	84.47	81.56	84.11	84.11	275,000
Jul 18, 2022	79.18	81.30	79.18	80.33	80.33	298,100
Jul 15, 2022	78.24	78.64	76.55	78.26	78.26	229,500
Jul 14, 2022	75.40	76.43	74.48	75.95	75.95	234,100
Jul 13, 2022	74.33	77.13	73.73	77.04	77.04	240,400
Jul 12, 2022	73.67	76.69	73.67	76.03	76.03	193,100
Jul 11, 2022	73.74	75.13	72.96	74.61	74.61	285,100
Jul 08, 2022	76.31	77.25	74.32	75.00	75.00	288,800
Jul 07, 2022	76.41	77.95	76.03	76.70	76.70	340,500
Jul 06, 2022	77.21	78.14	74.58	75.12	75.12	178,500
Jul 05, 2022	74.39	77.08	73.20	76.89	76.89	313,500
Jul 01, 2022	76.03	78.14	74.74	76.36	76.36	351,600
Jun 30, 2022	74.42	77.62	72.96	76.03	76.03	293,600
Jun 29, 2022	76.48	76.61	74.57	76.11	76.11	219,700
Jun 28, 2022	79.58	81.68	77.52	77.61	77.61	241,000
Jun 27, 2022	78.26	78.94	76.92	77.86	77.86	394,200
Jun 24, 2022	74.00	79.44	73.85	77.49	77.49	1,873,300
Jun 23, 2022	73.29	73.61	70.47	73.04	73.04	675,200
Jun 22, 2022	74.43	75.83	73.17	73.48	73.48	643,200
Jun 21, 2022	77.83	79.40	75.85	76.21	76.21	286,900
Jun 17, 2022	78.48	78.67	74.71	76.32	76.32	669,200
Jun 16, 2022	80.69	80.97	76.20	76.97	76.97	526,200
Jun 15, 2022	80.99	84.88	80.50	83.40	83.40	573,800
Jun 14, 2022	78.19	80.49	76.98	79.72	79.72	538,700
Jun 13, 2022	82.84	82.87	77.70	78.46	78.46	474,300
Jun 10, 2022	88.60	90.00	85.50	85.89	85.89	357,500
Jun 09, 2022	94.64	94.79	90.55	90.62	90.62	272,900
Jun 08, 2022	95.73	95.73	94.27	95.30	95.30	277,000
Jun 07, 2022	94.09	97.11	93.71	96.59	96.59	294,100
Jun 06, 2022	95.95	95.95	94.03	95.13	95.13	375,800
Jun 03, 2022	95.33	96.22	94.03	94.98	94.98	403,200
Jun 02, 2022	94.47	95.67	92.53	95.40	95.40	441,400
Jun 01, 2022	91.35	95.62	89.57	94.94	94.94	746,200
May 31, 2022	88.98	90.10	86.99	89.29	89.29	525,100
May 27, 2022	87.81	89.96	87.73	89.93	89.93	423,200
May 26, 2022	84.96	88.35	83.83	86.84	86.84	298,000
May 25, 2022	80.18	84.32	80.18	84.15	84.15	359,300
May 24, 2022	81.91	81.91	78.65	80.89	80.89	381,300
May 23, 2022	83.48	84.18	81.56	82.46	82.46	378,600
May 20, 2022	88.54	88.54	81.19	82.80	82.80	485,800
May 19, 2022	87.42	90.16	86.11	86.97	86.97	383,500
May 18, 2022	90.93	92.78	87.91	88.58	88.58	362,200
May 17, 2022	89.55	92.64	89.55	92.22	92.22	546,400
May 16, 2022	87.89	89.89	87.48	88.13	88.13	299,700
May 13, 2022	85.75	88.47	84.67	88.21	88.21	375,200
May 12, 2022	84.68	85.64	82.11	84.59	84.59	508,500
May 11, 2022	86.88	88.43	83.89	84.80	84.80	620,600
May 10, 2022	85.04	87.36	83.03	86.66	86.66	400,300
May 09, 2022	90.93	90.93	83.20	84.02	84.02	622,800
May 06, 2022	91.07	93.57	90.38	92.08	92.08	526,000
May 05, 2022	93.99	96.69	91.11	92.06	92.06	526,500
May 04, 2022	93.42	93.99	90.15	93.81	93.81	435,300
May 03, 2022	91.95	93.99	89.70	93.25	93.25	544,600
May 02, 2022	94.08	94.61	90.70	92.85	92.85	386,400
Apr 29, 2022	96.99	97.81	93.44	93.48	93.48	355,100
Apr 28, 2022	96.66	98.76	94.22	97.58	97.58	346,300
Apr 27, 2022	93.54	97.73	93.09	95.75	95.75	289,700
Apr 26, 2022	95.90	96.77	93.69	94.20	94.20	216,900
Apr 25, 2022	94.11	97.28	93.53	96.88	96.88	254,700
Apr 22, 2022	96.06	96.87	94.41	94.69	94.69	342,300
Apr 21, 2022	100.39	100.51	96.23	96.53	96.53	434,200
Apr 20, 2022	99.25	101.19	98.68	98.70	98.70	484,900
Apr 19, 2022	94.70	99.00	94.60	98.19	98.19	370,900
Apr 18, 2022	94.64	96.18	93.57	94.26	94.26	343,100
Apr 14, 2022	95.74	97.66	94.54	95.01	95.01	372,200
Apr 13, 2022	90.31	95.24	89.68	94.98	94.98	350,000
Apr 12, 2022	87.41	90.39	87.41	89.60	89.60	376,000
Apr 11, 2022	86.13	88.28	85.55	87.15	87.15	326,400
Apr 08, 2022	87.80	88.39	85.92	86.22	86.22	532,600
Apr 07, 2022	91.50	92.28	87.04	88.56	88.56	787,000
Apr 06, 2022	92.91	92.91	89.54	91.35	91.35	424,000
Apr 05, 2022	94.16	97.19	92.42	92.95	92.95	535,500
Apr 04, 2022	95.00	95.04	91.79	93.05	93.05	395,200
Apr 01, 2022	92.97	94.53	92.97	94.35	94.35	301,400
Mar 31, 2022	95.12	96.52	92.66	92.77	92.77	691,400
Mar 30, 2022	97.05	97.30	94.28	95.02	95.02	312,800
Mar 29, 2022	94.19	98.11	94.08	97.15	97.15	770,700
Mar 28, 2022	91.39	92.93	90.93	92.86	92.86	332,400
Mar 25, 2022	89.76	92.18	89.25	91.26	91.26	278,500
Mar 24, 2022	88.33	89.04	87.66	88.98	88.98	164,100
Mar 23, 2022	89.26	90.25	88.03	88.29	88.29	245,800
Mar 22, 2022	90.40	91.73	89.62	90.03	90.03	363,400
Mar 21, 2022	90.97	91.14	88.43	89.66	89.66	222,500
Mar 18, 2022	91.01	91.96	90.28	91.45	91.45	529,800
Mar 17, 2022	90.87	91.74	89.13	90.95	90.95	277,100
Mar 16, 2022	91.63	92.59	88.94	91.67	91.67	561,800
Mar 15, 2022	90.25	91.00	88.13	89.86	89.86	414,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,141.75-5.00(-0.12%)

Dow Futures32,734.00-23.00(-0.07%)

Nasdaq Futures13,224.25-4.50(-0.03%)

Russell 2000 Futures1,919.60-2.20(-0.11%)

Crude Oil89.59+0.58(+0.65%)

Gold1,772.60-0.30(-0.02%)

Ryman Hospitality Properties, Inc. (RHP)

S&P Futures
4,141.75
-5.00(-0.12%)

Dow Futures
32,734.00
-23.00(-0.07%)

Nasdaq Futures
13,224.25
-4.50(-0.03%)

Russell 2000 Futures
1,919.60
-2.20(-0.11%)

Crude Oil
89.59
+0.58(+0.65%)

Gold
1,772.60
-0.30(-0.02%)