Ryman Hospitality Proper... Historical Data - RHP

RHP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 89.07 -0.84 -0.93% 89.85 90.12 89.07 172,069
Dec 06 2019 89.91 1.28 1.44% 89.43 90.50 89.07 227,919
Dec 05 2019 88.63 1.43 1.64% 87.55 88.65 86.92 170,923
Dec 04 2019 87.20 -0.89 -1.01% 88.36 89.245 87.02 214,759
Dec 03 2019 88.09 -0.25 -0.28% 86.71 88.18 86.51 238,857
Dec 02 2019 88.34 -0.89 -1.0% 89.00 89.42 87.43 246,247
Nov 29 2019 89.23 -2.26 -2.47% 90.94 91.03 89.18 185,346
Nov 28 2019 91.49 0.00 +0.00% 90.46 91.57 90.01 0
Nov 27 2019 91.49 1.42 1.58% 90.46 91.57 90.01 132,430
Nov 26 2019 90.07 0.66 0.74% 89.30 90.405 89.30 167,579
Nov 25 2019 89.41 1.80 2.05% 88.11 89.86 87.898 131,408
Nov 22 2019 87.61 0.04 0.05% 88.00 88.00 87.17 89,627
Nov 21 2019 87.57 -0.51 -0.58% 88.12 88.30 86.58 132,532
Nov 20 2019 88.08 -0.51 -0.58% 88.45 89.22 87.505 169,318
Nov 19 2019 88.59 0.26 0.29% 88.81 89.28 88.39 169,909
Nov 18 2019 88.33 0.58 0.66% 87.51 88.92 87.51 166,822
Nov 15 2019 87.75 0.10 0.11% 87.94 88.14 87.45 142,784
Nov 14 2019 87.65 0.50 0.57% 87.15 87.945 86.81 216,339
Nov 13 2019 87.15 -0.91 -1.03% 87.68 87.745 85.891 276,724
Nov 12 2019 88.06 -1.57 -1.75% 89.38 90.00 87.96 369,574
Nov 11 2019 89.63 -0.13 -0.14% 89.62 90.54 88.99 220,483
Nov 08 2019 89.76 0.90 1.01% 88.61 90.30 88.2305 190,358
Nov 07 2019 88.86 -0.97 -1.08% 90.30 90.9399 88.51 214,395
Nov 06 2019 89.83 1.27 1.43% 89.51 91.15 89.01 415,253
Nov 05 2019 88.56 2.40 2.79% 86.24 90.08 85.04 431,986
Nov 04 2019 86.16 0.24 0.28% 86.30 86.31 85.66 197,895
Nov 01 2019 85.92 0.00 +0.00% 84.42 86.09 84.40 0
Nov 01 2019 85.92 1.75 2.08% 84.42 86.09 84.40 189,448
Oct 31 2019 84.17 -0.22 -0.26% 84.36 84.395 83.63 208,415
Oct 30 2019 84.39 -0.44 -0.52% 84.86 84.86 83.02 235,139
Oct 29 2019 84.83 -0.15 -0.18% 84.98 85.34 84.46 213,349
Oct 28 2019 84.98 -0.12 -0.14% 85.10 85.55 84.77 204,898
Oct 25 2019 85.10 -0.19 -0.22% 84.93 85.42 84.39 160,314
Oct 24 2019 85.29 -0.08 -0.09% 85.41 85.41 84.60 275,064
Oct 23 2019 85.37 0.01 0.01% 85.57 85.80 84.63 298,431
Oct 22 2019 85.36 1.04 1.23% 84.42 85.43 83.85 168,796
Oct 21 2019 84.32 1.50 1.81% 83.19 84.3894 83.19 233,767
Oct 18 2019 82.82 0.61 0.74% 82.00 82.9139 81.685 254,553
Oct 17 2019 82.21 -0.45 -0.54% 82.66 83.31 82.03 214,454
Oct 16 2019 82.66 -0.55 -0.66% 82.98 83.665 82.10 365,584
Oct 15 2019 83.21 1.23 1.5% 81.91 83.49 81.60 227,639
Oct 14 2019 81.98 -0.45 -0.55% 81.98 82.31 81.15 122,968
Oct 11 2019 82.43 1.72 2.13% 81.70 83.22 81.49 198,729
Oct 10 2019 80.71 0.02 0.02% 80.98 81.56 80.41 172,023
Oct 09 2019 80.69 0.01 0.01% 81.29 81.29 80.23 148,974
Oct 08 2019 80.68 -0.31 -0.38% 80.38 81.15 79.68 261,983
Oct 07 2019 80.99 -0.15 -0.18% 81.08 81.22 80.42 155,120
Oct 04 2019 81.14 0.45 0.56% 80.74 81.38 80.07 216,765
Oct 03 2019 80.69 0.44 0.55% 80.06 81.205 79.28 174,232
Oct 02 2019 80.25 -0.37 -0.46% 80.15 80.56 79.15 213,146
Oct 01 2019 80.62 -1.19 -1.45% 82.19 82.90 80.62 190,595
Sep 30 2019 81.81 -0.05 -0.06% 82.08 83.16 81.73 302,215
Sep 27 2019 81.86 -1.20 -1.44% 82.47 83.69 81.59 322,192
Sep 26 2019 83.06 0.53 0.64% 83.21 83.60 82.38 315,095
Sep 25 2019 82.53 1.29 1.59% 81.14 82.90 81.14 260,941
Sep 24 2019 81.24 -1.01 -1.23% 82.58 83.09 81.16 252,688
Sep 23 2019 82.25 0.15 0.18% 81.86 83.115 81.05 273,575
Sep 20 2019 82.10 0.42 0.51% 81.62 82.945 81.20 444,548
Sep 19 2019 81.68 -0.23 -0.28% 82.00 82.89 81.29 237,555
Sep 18 2019 81.91 0.31 0.38% 81.87 82.24 80.29 222,453
Sep 17 2019 81.60 -0.69 -0.84% 82.09 82.485 81.18 159,400
Sep 16 2019 82.29 -0.13 -0.16% 82.15 82.70 82.11 213,343
Sep 13 2019 82.42 0.94 1.15% 81.85 82.85 80.94 263,794
Sep 12 2019 81.48 -0.47 -0.57% 82.37 83.67 80.87 247,028
Sep 11 2019 81.95 1.29 1.6% 80.83 82.62 80.25 231,187


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.