RHP

Ryman Hospitality Proper... Historical Data

RHP Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 65.00 -1.89 -2.83% 66.34 67.37 64.56 299,851
Nov 26 2020 66.89 0.00 +0.00% 64.78 67.12 63.435 0
Nov 25 2020 66.89 1.49 2.28% 64.78 67.12 63.435 397,128
Nov 24 2020 65.40 2.33 3.69% 64.32 66.48 63.02 575,122
Nov 23 2020 63.07 2.28 3.75% 62.03 63.83 61.15 508,062
Nov 20 2020 60.79 0.71 1.18% 59.56 60.99 58.30 323,160
Nov 19 2020 60.08 2.08 3.59% 57.73 60.12 57.2671 378,414
Nov 18 2020 58.00 -2.03 -3.38% 60.14 61.19 58.00 537,234
Nov 17 2020 60.03 1.11 1.88% 57.70 60.96 57.70 523,540
Nov 16 2020 58.92 0.12 0.2% 62.67 64.00 58.0502 1,170,817
Nov 13 2020 58.80 3.87 7.05% 55.15 59.10 55.15 725,760
Nov 12 2020 54.93 -1.29 -2.29% 55.41 57.06 53.50 491,682
Nov 11 2020 56.22 -2.87 -4.86% 59.13 59.21 53.71 917,977
Nov 10 2020 59.09 2.65 4.7% 56.99 60.53 55.48 1,725,469
Nov 09 2020 56.44 15.79 38.84% 47.95 57.28 47.01 2,811,941
Nov 06 2020 40.65 -1.16 -2.77% 42.07 42.35 40.32 231,395
Nov 05 2020 41.81 1.29 3.18% 40.60 42.94 40.5201 368,672
Nov 04 2020 40.52 -0.34 -0.83% 40.62 41.67 39.295 274,911
Nov 03 2020 40.86 1.07 2.69% 40.24 42.00 39.66 466,292
Nov 02 2020 39.79 -0.06 -0.15% 40.38 40.63 39.26 482,611
Oct 30 2020 39.85 0.00 +0.00% 39.64 40.25 38.64 0
Oct 30 2020 39.85 0.19 0.48% 39.64 40.25 38.64 367,551
Oct 29 2020 39.66 1.24 3.23% 38.18 39.91 37.71 362,476
Oct 28 2020 38.42 -1.63 -4.07% 39.15 39.505 37.835 415,503
Oct 27 2020 40.05 -1.51 -3.63% 41.57 41.59 40.03 264,643
Oct 26 2020 41.56 -2.41 -5.48% 43.32 43.32 40.63 519,560
Oct 23 2020 43.97 1.44 3.39% 42.81 44.30 42.64 617,770
Oct 22 2020 42.53 2.49 6.22% 39.94 42.84 39.94 648,120
Oct 21 2020 40.04 -1.11 -2.7% 41.15 41.15 39.48 273,808
Oct 20 2020 41.15 0.94 2.34% 40.89 42.285 40.56 418,143
Oct 19 2020 40.21 -0.47 -1.16% 40.89 41.12 40.10 654,061
Oct 16 2020 40.68 -0.38 -0.93% 40.91 41.26 40.365 261,583
Oct 15 2020 41.06 1.48 3.74% 39.17 41.15 38.12 427,321
Oct 14 2020 39.58 -1.24 -3.04% 40.99 41.71 39.53 397,346
Oct 13 2020 40.82 -1.50 -3.54% 41.57 41.675 39.59 577,614
Oct 12 2020 42.32 -0.23 -0.54% 42.55 42.83 41.67 246,153
Oct 09 2020 42.55 0.36 0.85% 42.69 42.75 41.8001 363,861
Oct 08 2020 42.19 1.46 3.58% 41.25 42.54 40.215 797,924
Oct 07 2020 40.73 0.00 +0.00% 38.87 41.13 38.32 0
Oct 07 2020 40.73 1.98 5.11% 38.87 41.13 38.32 602,227
Oct 06 2020 38.75 0.15 0.39% 38.82 39.725 38.17 422,042
Oct 05 2020 38.60 0.79 2.09% 38.26 38.79 37.65 355,503
Oct 02 2020 37.81 0.55 1.48% 35.75 37.98 35.41 256,124
Oct 01 2020 37.26 0.46 1.25% 37.24 38.06 36.30 361,314
Sep 30 2020 36.80 0.43 1.18% 36.52 38.175 36.07 581,907
Sep 29 2020 36.37 -1.23 -3.27% 37.67 37.795 35.9236 341,323
Sep 28 2020 37.60 1.03 2.82% 37.48 38.2824 36.65 369,964
Sep 25 2020 36.57 1.47 4.19% 34.70 36.68 34.65 378,993
Sep 24 2020 35.10 -0.56 -1.57% 35.61 35.895 34.76 520,582
Sep 23 2020 35.66 -1.05 -2.86% 36.60 38.08 35.52 462,649
Sep 22 2020 36.71 0.26 0.71% 36.73 37.52 36.43 451,342
Sep 21 2020 36.45 -1.33 -3.53% 36.81 36.81 34.63 1,002,676
Sep 18 2020 37.7828 -1.97 -4.95% 39.92 40.00 37.71 1,333,494
Sep 17 2020 39.75 -1.25 -3.05% 40.11 40.57 38.67 528,290
Sep 16 2020 41.00 0.70 1.74% 40.33 41.57 39.52 631,928
Sep 15 2020 40.30 0.94 2.39% 39.68 40.98 39.21 790,346
Sep 14 2020 39.36 1.52 4.02% 38.20 39.57 37.83 332,323
Sep 11 2020 37.84 -0.23 -0.6% 38.28 38.28 37.15 300,132
Sep 10 2020 38.07 -1.45 -3.67% 39.52 40.18 38.01 376,319
Sep 09 2020 39.52 -0.07 -0.18% 39.57 40.18 39.01 397,041
Sep 08 2020 39.59 -0.67 -1.66% 39.81 40.08 38.49 540,372
Sep 07 2020 40.26 0.00 +0.00% 39.76 40.28 38.34 0
Sep 04 2020 40.26 0.88 2.24% 39.76 40.28 38.34 396,525
Sep 03 2020 39.3774 0.66 1.7% 39.31 40.43 38.6627 496,220
Sep 02 2020 38.72 0.92 2.43% 37.64 38.80 37.46 378,761
Sep 01 2020 37.80 -0.36 -0.94% 37.34 38.55 36.93 328,979
Aug 31 2020 38.16 -1.58 -3.98% 39.52 39.52 37.20 622,066


Your Recent History
NYSE
RHP
Ryman Hosp..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.