UK markets closed

Ryman Hospitality Properties, Inc. (RHP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.44-1.61 (-1.45%)
At close: 04:00PM EDT
109.44 0.00 (0.00%)
After hours: 04:17PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024112.17112.65109.27109.44109.44383,313
12 Apr 2024112.08112.77110.20111.05111.05393,400
11 Apr 2024112.88113.95112.04112.73112.73368,000
10 Apr 2024113.72114.52111.90112.43112.43437,300
09 Apr 2024116.02116.25113.71115.76115.76384,600
08 Apr 2024115.56116.85115.05116.28116.28236,000
05 Apr 2024114.62115.98114.62115.69115.69327,400
04 Apr 2024115.42115.94113.32114.30114.30382,700
03 Apr 2024112.87114.14112.71114.10114.10428,100
02 Apr 2024114.41115.30112.93113.53113.53509,800
01 Apr 2024115.61116.36114.40115.99115.99261,300
28 Mar 2024116.10117.18115.09115.61115.61372,400
27 Mar 2024114.47116.27113.74116.10116.10467,200
27 Mar 20241.1 Dividend
26 Mar 2024114.89115.23113.60114.00112.90598,600
25 Mar 2024117.59117.71114.49114.55113.44358,000
22 Mar 2024119.33119.55116.85116.87115.74233,300
21 Mar 2024117.65119.10116.97118.77117.62399,900
20 Mar 2024117.75118.00116.11116.57115.45442,500
19 Mar 2024115.97118.53115.97118.46117.32388,400
18 Mar 2024114.92116.55114.92116.24115.12573,300
15 Mar 2024115.37116.96114.00115.20114.09680,000
14 Mar 2024114.98116.40114.12116.17115.05431,800
13 Mar 2024115.71116.55114.34114.98113.87306,300
12 Mar 2024116.79117.71115.78116.02114.90421,500
11 Mar 2024117.66117.92115.45116.25115.13448,400
08 Mar 2024118.46119.15117.81117.82116.68421,500
07 Mar 2024118.43118.87116.93117.43116.30419,500
06 Mar 2024119.22119.49117.55117.90116.76352,200
05 Mar 2024117.84119.21117.03118.00116.86397,300
04 Mar 2024118.65119.56117.35118.42117.28522,600
01 Mar 2024118.83120.40118.44119.24118.09542,800
29 Feb 2024121.00121.00117.57118.48117.34667,600
28 Feb 2024116.58121.04116.58119.82118.66495,200
27 Feb 2024118.37119.20117.24117.44116.31453,700
26 Feb 2024118.72119.71116.82117.67116.53427,900
23 Feb 2024120.26122.91118.40119.25118.10591,800
22 Feb 2024118.71121.00117.95120.87119.70553,300
21 Feb 2024117.63119.78117.63118.98117.83552,200
20 Feb 2024114.71117.88114.71117.71116.57401,600
16 Feb 2024115.54117.15114.83116.24115.12419,100
15 Feb 2024116.16117.87115.76117.22116.09394,700
14 Feb 2024112.38115.82111.98115.18114.07554,700
13 Feb 2024111.56112.23109.73111.30110.23338,300
12 Feb 2024114.40115.06113.83114.61113.50578,700
09 Feb 2024114.93115.04113.52114.56113.45357,700
08 Feb 2024114.39115.56113.72114.58113.47268,200
07 Feb 2024114.30115.56113.38114.70113.59398,200
06 Feb 2024113.26115.24113.10114.31113.21544,500
05 Feb 2024112.23114.24111.12113.54112.44464,500
02 Feb 2024112.06114.36111.59113.70112.60440,100
01 Feb 2024110.48113.39110.16113.28112.19594,000
31 Jan 2024112.15112.72109.78109.90108.84409,600
30 Jan 2024111.02111.93110.31111.80110.72415,800
29 Jan 2024110.23111.92110.01111.52110.44371,700
26 Jan 2024110.28111.82110.28110.59109.52316,300
25 Jan 2024110.83111.01109.01110.01108.95440,300
24 Jan 2024112.19112.19108.82109.19108.14480,700
23 Jan 2024113.30113.30110.77110.88109.81446,700
22 Jan 2024114.48114.98112.41112.84111.75413,700
19 Jan 2024113.04113.69111.40113.51112.41399,000
18 Jan 2024113.67113.93110.68112.40111.32395,600
17 Jan 2024111.14113.37110.68113.14112.05527,900
16 Jan 2024110.89113.38110.00112.87111.78453,900
12 Jan 2024113.36113.36111.00111.86110.78316,000
11 Jan 2024111.56111.84110.27111.82110.74310,900
10 Jan 2024112.32112.67111.23111.83110.75339,400
09 Jan 2024112.55112.87111.64112.10111.02295,100
08 Jan 2024112.11114.17112.11114.11113.01323,700
05 Jan 2024110.14112.53110.14111.88110.80286,600
04 Jan 2024110.03111.50109.96111.05109.98295,800
03 Jan 2024110.53111.47109.81110.24109.18457,900
02 Jan 2024109.94111.53109.94111.38110.31285,900
29 Dec 2023110.25111.19110.03110.06109.00444,000
28 Dec 2023110.33111.34110.01110.66109.59221,600
28 Dec 20231.1 Dividend
27 Dec 2023111.28112.56111.09111.83109.66225,100
26 Dec 2023110.85112.17110.52111.60109.44172,100
22 Dec 2023109.77111.19109.26110.38108.24292,400
21 Dec 2023108.69109.30108.16108.92106.81248,200
20 Dec 2023109.22110.13107.32107.36105.28864,700
19 Dec 2023109.80110.31109.03109.54107.42459,200
18 Dec 2023109.39110.44108.26108.68106.57488,300
15 Dec 2023110.00110.00107.85109.33107.21734,100
14 Dec 2023110.43112.26109.49110.36108.22669,600
13 Dec 2023107.00109.63105.85108.55106.45597,200
12 Dec 2023105.89107.41105.74106.94104.87326,800
11 Dec 2023104.61106.26104.61105.89103.84646,200
08 Dec 2023103.38104.80102.82104.75102.72389,500
07 Dec 2023100.50103.5399.98103.06101.06397,900
06 Dec 2023101.45102.2299.7399.9798.03510,500
05 Dec 2023102.02102.17100.00100.3598.40532,700
04 Dec 2023102.00102.85101.75102.44100.45693,000
01 Dec 2023100.14102.5999.11102.38100.39479,200
30 Nov 202398.84100.6098.25100.3598.40533,600
29 Nov 202399.84100.7198.5698.7596.84421,700
28 Nov 202398.2199.7297.7599.0597.13386,700
27 Nov 202397.7298.6697.1598.1096.20291,800
24 Nov 202397.5198.3797.2198.1896.28124,500
22 Nov 202397.9098.2197.1297.7395.83190,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...