Canada markets close in 1 hour 54 minutes

Ryman Hospitality Properties, Inc. (RHP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
104.16-1.40 (-1.33%)
As of 02:06PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024104.34104.57100.60104.16104.16467,468
May 01, 2024106.27107.41105.02105.56105.56534,300
Apr 30, 2024106.60106.98105.21105.48105.48624,100
Apr 29, 2024107.68108.47106.45107.13107.13281,000
Apr 26, 2024107.00107.87106.72107.06107.06305,100
Apr 25, 2024106.64107.38105.73106.96106.96433,500
Apr 24, 2024108.24109.68107.61107.89107.89410,900
Apr 23, 2024106.85108.87106.85108.24108.24419,100
Apr 22, 2024104.85106.61104.17106.55106.55349,600
Apr 19, 2024104.40105.51103.78104.43104.43488,400
Apr 18, 2024106.78106.95103.20104.58104.58624,300
Apr 17, 2024109.40109.58105.75106.39106.39534,100
Apr 16, 2024108.98109.21107.36108.81108.81537,200
Apr 15, 2024112.17112.65109.27109.44109.44383,300
Apr 12, 2024112.08112.77110.20111.05111.05393,400
Apr 11, 2024112.88113.95112.04112.73112.73368,000
Apr 10, 2024113.72114.52111.90112.43112.43437,300
Apr 09, 2024116.02116.25113.71115.76115.76384,600
Apr 08, 2024115.56116.85115.05116.28116.28236,000
Apr 05, 2024114.62115.98114.62115.69115.69327,400
Apr 04, 2024115.42115.94113.32114.30114.30382,700
Apr 03, 2024112.87114.14112.71114.10114.10428,100
Apr 02, 2024114.41115.30112.93113.53113.53509,800
Apr 01, 2024115.61116.36114.40115.99115.99261,300
Mar 28, 2024116.10117.18115.09115.61115.61372,400
Mar 27, 2024114.47116.27113.74116.10116.10467,200
Mar 27, 20241.1 Dividend
Mar 26, 2024114.89115.23113.60114.00112.90598,600
Mar 25, 2024117.59117.71114.49114.55113.44358,000
Mar 22, 2024119.33119.55116.85116.87115.74233,300
Mar 21, 2024117.65119.10116.97118.77117.62399,900
Mar 20, 2024117.75118.00116.11116.57115.45442,500
Mar 19, 2024115.97118.53115.97118.46117.32388,400
Mar 18, 2024114.92116.55114.92116.24115.12573,300
Mar 15, 2024115.37116.96114.00115.20114.09680,000
Mar 14, 2024114.98116.40114.12116.17115.05431,800
Mar 13, 2024115.71116.55114.34114.98113.87306,300
Mar 12, 2024116.79117.71115.78116.02114.90421,500
Mar 11, 2024117.66117.92115.45116.25115.13448,400
Mar 08, 2024118.46119.15117.81117.82116.68421,500
Mar 07, 2024118.43118.87116.93117.43116.30419,500
Mar 06, 2024119.22119.49117.55117.90116.76352,200
Mar 05, 2024117.84119.21117.03118.00116.86397,300
Mar 04, 2024118.65119.56117.35118.42117.28522,600
Mar 01, 2024118.83120.40118.44119.24118.09542,800
Feb 29, 2024121.00121.00117.57118.48117.34667,600
Feb 28, 2024116.58121.04116.58119.82118.66495,200
Feb 27, 2024118.37119.20117.24117.44116.31453,700
Feb 26, 2024118.72119.71116.82117.67116.53427,900
Feb 23, 2024120.26122.91118.40119.25118.10591,800
Feb 22, 2024118.71121.00117.95120.87119.70553,300
Feb 21, 2024117.63119.78117.63118.98117.83552,200
Feb 20, 2024114.71117.88114.71117.71116.57401,600
Feb 16, 2024115.54117.15114.83116.24115.12419,100
Feb 15, 2024116.16117.87115.76117.22116.09394,700
Feb 14, 2024112.38115.82111.98115.18114.07554,700
Feb 13, 2024111.56112.23109.73111.30110.23338,300
Feb 12, 2024114.40115.06113.83114.61113.50578,700
Feb 09, 2024114.93115.04113.52114.56113.45357,700
Feb 08, 2024114.39115.56113.72114.58113.47268,200
Feb 07, 2024114.30115.56113.38114.70113.59398,200
Feb 06, 2024113.26115.24113.10114.31113.21544,500
Feb 05, 2024112.23114.24111.12113.54112.44464,500
Feb 02, 2024112.06114.36111.59113.70112.60440,100
Feb 01, 2024110.48113.39110.16113.28112.19594,000
Jan 31, 2024112.15112.72109.78109.90108.84409,600
Jan 30, 2024111.02111.93110.31111.80110.72415,800
Jan 29, 2024110.23111.92110.01111.52110.44371,700
Jan 26, 2024110.28111.82110.28110.59109.52316,300
Jan 25, 2024110.83111.01109.01110.01108.95440,300
Jan 24, 2024112.19112.19108.82109.19108.14480,700
Jan 23, 2024113.30113.30110.77110.88109.81446,700
Jan 22, 2024114.48114.98112.41112.84111.75413,700
Jan 19, 2024113.04113.69111.40113.51112.41399,000
Jan 18, 2024113.67113.93110.68112.40111.32395,600
Jan 17, 2024111.14113.37110.68113.14112.05527,900
Jan 16, 2024110.89113.38110.00112.87111.78453,900
Jan 12, 2024113.36113.36111.00111.86110.78316,000
Jan 11, 2024111.56111.84110.27111.82110.74310,900
Jan 10, 2024112.32112.67111.23111.83110.75339,400
Jan 09, 2024112.55112.87111.64112.10111.02295,100
Jan 08, 2024112.11114.17112.11114.11113.01323,700
Jan 05, 2024110.14112.53110.14111.88110.80286,600
Jan 04, 2024110.03111.50109.96111.05109.98295,800
Jan 03, 2024110.53111.47109.81110.24109.18457,900
Jan 02, 2024109.94111.53109.94111.38110.31285,900
Dec 29, 2023110.25111.19110.03110.06109.00444,000
Dec 28, 2023110.33111.34110.01110.66109.59221,600
Dec 28, 20231.1 Dividend
Dec 27, 2023111.28112.56111.09111.83109.66225,100
Dec 26, 2023110.85112.17110.52111.60109.44172,100
Dec 22, 2023109.77111.19109.26110.38108.24292,400
Dec 21, 2023108.69109.30108.16108.92106.81248,200
Dec 20, 2023109.22110.13107.32107.36105.28864,700
Dec 19, 2023109.80110.31109.03109.54107.42459,200
Dec 18, 2023109.39110.44108.26108.68106.57488,300
Dec 15, 2023110.00110.00107.85109.33107.21734,100
Dec 14, 2023110.43112.26109.49110.36108.22669,600
Dec 13, 2023107.00109.63105.85108.55106.45597,200
Dec 12, 2023105.89107.41105.74106.94104.87326,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...