UK markets closed

Ryman Hospitality Properties, Inc. (RHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.73+1.73 (+1.94%)
At close: 01:00PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202289.4290.8688.8590.7390.73107,800
23 Nov 202290.9191.3788.8089.0089.00256,900
22 Nov 202291.3691.9090.5091.5091.50301,400
21 Nov 202290.0790.7489.2890.4890.48153,700
18 Nov 202290.2591.2489.0790.5590.55218,100
17 Nov 202287.6289.3287.4888.5688.56244,600
16 Nov 202288.5989.6887.7689.0189.01374,000
15 Nov 202289.8490.7588.0389.1889.18304,200
14 Nov 202289.4589.9587.9188.0688.06240,000
11 Nov 202290.2991.7289.3690.2690.26349,400
10 Nov 202289.2192.7989.1589.4689.46345,200
09 Nov 202285.3686.2383.5484.2084.20244,600
08 Nov 202285.5886.6184.6585.9085.90228,700
07 Nov 202285.6385.6382.8585.2085.20213,500
04 Nov 202285.4286.2883.1584.7684.76198,400
03 Nov 202284.0085.0381.3184.3284.32315,300
02 Nov 202287.5488.8684.7885.3585.35486,000
01 Nov 202290.3991.0188.5388.8988.89389,200
31 Oct 202288.4490.0787.7988.9288.92557,000
28 Oct 202289.1389.8087.1588.9088.90363,000
27 Oct 202289.2790.6188.4488.6388.63318,800
26 Oct 202287.9889.4286.5688.1088.10319,200
25 Oct 202285.2087.8284.5587.2987.29353,400
24 Oct 202285.1685.5584.3584.6484.64352,800
21 Oct 202284.1585.1483.0184.8584.85434,600
20 Oct 202285.4986.7283.2083.5283.52372,500
19 Oct 202284.1686.2984.1684.7184.71384,600
18 Oct 202286.2187.6384.4885.4685.46355,200
17 Oct 202282.9384.9282.9384.0284.02407,900
14 Oct 202282.0383.1379.7780.4480.44338,700
13 Oct 202276.4681.8375.1980.6780.67439,800
12 Oct 202278.9180.1277.6478.6778.67447,800
11 Oct 202277.2779.3575.8378.9778.97294,700
10 Oct 202278.5279.2776.9077.0377.03215,700
07 Oct 202277.7978.7276.8777.7377.73398,400
06 Oct 202277.2778.6276.9778.2678.26302,400
05 Oct 202276.5778.2175.4978.0478.04279,900
04 Oct 202277.6778.9977.2877.9877.98514,600
03 Oct 202275.2076.1872.5775.3075.30411,500
30 Sept 202273.1574.5772.1573.5973.59597,900
29 Sept 202274.1274.1271.6372.9772.97522,000
29 Sept 20220.1 Dividend
28 Sept 202274.3376.4873.9975.7975.69547,200
27 Sept 202274.9277.1673.6173.9473.84218,600
26 Sept 202274.9276.1872.7473.6273.52474,200
23 Sept 202275.7676.5874.4175.9475.84470,700
22 Sept 202281.7381.8576.7977.4477.34364,300
21 Sept 202287.4087.4082.2182.2282.11542,300
20 Sept 202285.1787.0084.5386.5086.39455,900
19 Sept 202283.3686.7183.3686.0585.94257,000
16 Sept 202284.1685.0082.0784.9584.84478,000
15 Sept 202285.3687.2084.3684.9584.84336,400
14 Sept 202285.0586.3783.5986.3586.24215,500
13 Sept 202285.2186.7484.2584.8584.74201,800
12 Sept 202287.1288.6087.1288.4488.32139,200
09 Sept 202285.6987.5785.6986.4686.35288,300
08 Sept 202284.4985.4783.1585.0084.89256,700
07 Sept 202282.3286.0781.6285.8385.72363,900
06 Sept 202280.4080.6778.9580.4580.34281,000
02 Sept 202282.6082.7780.2080.4180.30262,200
01 Sept 202281.6581.8079.3981.3581.24272,200
31 Aug 202283.5284.5682.1082.2282.11286,000
30 Aug 202285.3385.8083.2383.6283.51159,800
29 Aug 202285.0485.2484.1784.5684.45205,400
26 Aug 202289.9790.7885.9786.3986.28174,800
25 Aug 202288.5990.6288.5990.3790.25225,100
24 Aug 202286.4588.2986.2387.7887.66224,900
23 Aug 202286.5087.6485.9286.2786.16213,900
22 Aug 202287.3387.7786.4186.5286.41251,000
19 Aug 202291.6791.6787.6588.6588.53319,100
18 Aug 202291.1193.0791.1192.4492.32225,900
17 Aug 202292.6893.4891.3091.4391.31515,500
16 Aug 202293.2595.3293.2594.1594.03533,900
15 Aug 202293.5994.5892.6694.1494.02228,500
12 Aug 202291.8093.8991.4993.7293.60227,700
11 Aug 202290.8191.7390.0191.5991.47184,100
10 Aug 202289.7190.3788.8489.6789.55136,500
09 Aug 202287.5987.9886.2587.8087.68227,600
08 Aug 202286.4187.8886.1787.2887.16241,100
05 Aug 202285.7287.3385.2986.1986.08151,800
04 Aug 202287.4187.6885.2686.4886.37201,600
03 Aug 202288.6789.5686.6686.8086.69415,600
02 Aug 202288.0089.8086.0987.1387.02341,200
01 Aug 202287.1989.4186.7188.4788.35389,900
29 Jul 202288.0889.4686.8188.5488.42310,000
28 Jul 202285.3788.0684.2387.9787.85257,400
27 Jul 202283.8585.3882.4084.9184.80358,100
26 Jul 202283.1284.3482.5882.6382.52220,900
25 Jul 202282.7084.5482.2683.6983.58220,200
22 Jul 202284.4184.6580.7681.8281.71290,600
21 Jul 202283.8983.8981.7683.4883.37208,200
20 Jul 202283.5585.9983.2085.1585.04264,500
19 Jul 202281.5684.4781.5684.1184.00275,000
18 Jul 202279.1881.3079.1880.3380.22298,100
15 Jul 202278.2478.6476.5578.2678.16229,500
14 Jul 202275.4076.4374.4875.9575.85234,100
13 Jul 202274.3377.1373.7377.0476.94240,400
12 Jul 202273.6776.6973.6776.0375.93193,100
11 Jul 202273.7475.1372.9674.6174.51285,100
08 Jul 202276.3177.2574.3275.0074.90288,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...