NYSE - Delayed Quote USD

Ryman Hospitality Properties, Inc. (RHP)

107.89 -0.35 (-0.32%)
At close: April 24 at 4:00 PM EDT
113.28 +5.39 (+5.00%)
After hours: April 24 at 5:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 108.24 109.68 107.61 107.89 107.89 410,900
Apr 23, 2024 106.85 108.87 106.85 108.24 108.24 419,100
Apr 22, 2024 104.85 106.61 104.17 106.55 106.55 349,600
Apr 19, 2024 104.40 105.51 103.78 104.43 104.43 488,400
Apr 18, 2024 106.78 106.95 103.20 104.58 104.58 624,300
Apr 17, 2024 109.40 109.58 105.75 106.39 106.39 534,100
Apr 16, 2024 108.98 109.21 107.36 108.81 108.81 537,200
Apr 15, 2024 112.17 112.65 109.27 109.44 109.44 383,300
Apr 12, 2024 112.08 112.77 110.20 111.05 111.05 393,400
Apr 11, 2024 112.88 113.95 112.04 112.73 112.73 368,000
Apr 10, 2024 113.72 114.52 111.90 112.43 112.43 437,300
Apr 9, 2024 116.02 116.25 113.71 115.76 115.76 384,600
Apr 8, 2024 115.56 116.85 115.05 116.28 116.28 236,000
Apr 5, 2024 114.62 115.98 114.62 115.69 115.69 327,400
Apr 4, 2024 115.42 115.94 113.32 114.30 114.30 382,700
Apr 3, 2024 112.87 114.14 112.71 114.10 114.10 428,100
Apr 2, 2024 114.41 115.30 112.93 113.53 113.53 509,800
Apr 1, 2024 115.61 116.36 114.40 115.99 115.99 261,300
Mar 28, 2024 116.10 117.18 115.09 115.61 115.61 372,400
Mar 27, 2024 1.10 Dividend
Mar 27, 2024 114.47 116.27 113.74 116.10 116.10 467,200
Mar 26, 2024 114.89 115.23 113.60 114.00 112.90 598,600
Mar 25, 2024 117.59 117.71 114.49 114.55 113.44 358,000
Mar 22, 2024 119.33 119.55 116.85 116.87 115.74 233,300
Mar 21, 2024 117.65 119.10 116.97 118.77 117.62 399,900
Mar 20, 2024 117.75 118.00 116.11 116.57 115.45 442,500
Mar 19, 2024 115.97 118.53 115.97 118.46 117.32 388,400
Mar 18, 2024 114.92 116.55 114.92 116.24 115.12 573,300
Mar 15, 2024 115.37 116.96 114.00 115.20 114.09 680,000
Mar 14, 2024 114.98 116.40 114.12 116.17 115.05 431,800
Mar 13, 2024 115.71 116.55 114.34 114.98 113.87 306,300
Mar 12, 2024 116.79 117.71 115.78 116.02 114.90 421,500
Mar 11, 2024 117.66 117.92 115.45 116.25 115.13 448,400
Mar 8, 2024 118.46 119.15 117.81 117.82 116.68 421,500
Mar 7, 2024 118.43 118.87 116.93 117.43 116.30 419,500
Mar 6, 2024 119.22 119.49 117.55 117.90 116.76 352,200
Mar 5, 2024 117.84 119.21 117.03 118.00 116.86 397,300
Mar 4, 2024 118.65 119.56 117.35 118.42 117.28 522,600
Mar 1, 2024 118.83 120.40 118.44 119.24 118.09 542,800
Feb 29, 2024 121.00 121.00 117.57 118.48 117.34 667,600
Feb 28, 2024 116.58 121.04 116.58 119.82 118.66 495,200
Feb 27, 2024 118.37 119.20 117.24 117.44 116.31 453,700
Feb 26, 2024 118.72 119.71 116.82 117.67 116.53 427,900
Feb 23, 2024 120.26 122.91 118.40 119.25 118.10 591,800
Feb 22, 2024 118.71 121.00 117.95 120.87 119.70 553,300
Feb 21, 2024 117.63 119.78 117.63 118.98 117.83 552,200
Feb 20, 2024 114.71 117.88 114.71 117.71 116.57 401,600
Feb 16, 2024 115.54 117.15 114.83 116.24 115.12 419,100
Feb 15, 2024 116.16 117.87 115.76 117.22 116.09 394,700
Feb 14, 2024 112.38 115.82 111.98 115.18 114.07 554,700
Feb 13, 2024 111.56 112.23 109.73 111.30 110.23 338,300
Feb 12, 2024 114.40 115.06 113.83 114.61 113.50 578,700
Feb 9, 2024 114.93 115.04 113.52 114.56 113.45 357,700
Feb 8, 2024 114.39 115.56 113.72 114.58 113.47 268,200
Feb 7, 2024 114.30 115.56 113.38 114.70 113.59 398,200
Feb 6, 2024 113.26 115.24 113.10 114.31 113.21 544,500
Feb 5, 2024 112.23 114.24 111.12 113.54 112.44 464,500
Feb 2, 2024 112.06 114.36 111.59 113.70 112.60 440,100
Feb 1, 2024 110.48 113.39 110.16 113.28 112.19 594,000
Jan 31, 2024 112.15 112.72 109.78 109.90 108.84 409,600
Jan 30, 2024 111.02 111.93 110.31 111.80 110.72 415,800
Jan 29, 2024 110.23 111.92 110.01 111.52 110.44 371,700
Jan 26, 2024 110.28 111.82 110.28 110.59 109.52 316,300
Jan 25, 2024 110.83 111.01 109.01 110.01 108.95 440,300
Jan 24, 2024 112.19 112.19 108.82 109.19 108.14 480,700
Jan 23, 2024 113.30 113.30 110.77 110.88 109.81 446,700
Jan 22, 2024 114.48 114.98 112.41 112.84 111.75 413,700
Jan 19, 2024 113.04 113.69 111.40 113.51 112.41 399,000
Jan 18, 2024 113.67 113.93 110.68 112.40 111.32 395,600
Jan 17, 2024 111.14 113.37 110.68 113.14 112.05 527,900
Jan 16, 2024 110.89 113.38 110.00 112.87 111.78 453,900
Jan 12, 2024 113.36 113.36 111.00 111.86 110.78 316,000
Jan 11, 2024 111.56 111.84 110.27 111.82 110.74 310,900
Jan 10, 2024 112.32 112.67 111.23 111.83 110.75 339,400
Jan 9, 2024 112.55 112.87 111.64 112.10 111.02 295,100
Jan 8, 2024 112.11 114.17 112.11 114.11 113.01 323,700
Jan 5, 2024 110.14 112.53 110.14 111.88 110.80 286,600
Jan 4, 2024 110.03 111.50 109.96 111.05 109.98 295,800
Jan 3, 2024 110.53 111.47 109.81 110.24 109.18 457,900
Jan 2, 2024 109.94 111.53 109.94 111.38 110.31 285,900
Dec 29, 2023 110.25 111.19 110.03 110.06 109.00 444,000
Dec 28, 2023 1.10 Dividend
Dec 28, 2023 110.33 111.34 110.01 110.66 109.59 221,600
Dec 27, 2023 111.28 112.56 111.09 111.83 109.66 225,100
Dec 26, 2023 110.85 112.17 110.52 111.60 109.44 172,100
Dec 22, 2023 109.77 111.19 109.26 110.38 108.24 292,400
Dec 21, 2023 108.69 109.30 108.16 108.92 106.81 248,200
Dec 20, 2023 109.22 110.13 107.32 107.36 105.28 864,700
Dec 19, 2023 109.80 110.31 109.03 109.54 107.42 459,200
Dec 18, 2023 109.39 110.44 108.26 108.68 106.57 488,300
Dec 15, 2023 110.00 110.00 107.85 109.33 107.21 734,100
Dec 14, 2023 110.43 112.26 109.49 110.36 108.22 669,600
Dec 13, 2023 107.00 109.63 105.85 108.55 106.45 597,200
Dec 12, 2023 105.89 107.41 105.74 106.94 104.87 326,800
Dec 11, 2023 104.61 106.26 104.61 105.89 103.84 646,200
Dec 8, 2023 103.38 104.80 102.82 104.75 102.72 389,500
Dec 7, 2023 100.50 103.53 99.98 103.06 101.06 397,900
Dec 6, 2023 101.45 102.22 99.73 99.97 98.03 510,500
Dec 5, 2023 102.02 102.17 100.00 100.35 98.40 532,700
Dec 4, 2023 102.00 102.85 101.75 102.44 100.45 693,000
Dec 1, 2023 100.14 102.59 99.11 102.38 100.39 479,200
Nov 30, 2023 98.84 100.60 98.25 100.35 98.40 533,600
Nov 29, 2023 99.84 100.71 98.56 98.75 96.84 421,700
Nov 28, 2023 98.21 99.72 97.75 99.05 97.13 386,700
Nov 27, 2023 97.72 98.66 97.15 98.10 96.20 291,800
Nov 24, 2023 97.51 98.37 97.21 98.18 96.28 124,500
Nov 22, 2023 97.90 98.21 97.12 97.73 95.83 190,600
Nov 21, 2023 96.73 96.98 95.84 96.85 94.97 367,800
Nov 20, 2023 96.65 97.50 96.31 97.44 95.55 272,300
Nov 17, 2023 96.44 97.29 95.64 96.73 94.85 356,900
Nov 16, 2023 96.95 97.37 95.02 95.41 93.56 390,400
Nov 15, 2023 97.60 98.65 96.42 96.94 95.06 443,000
Nov 14, 2023 96.26 97.69 95.38 97.31 95.42 499,300
Nov 13, 2023 93.33 94.12 92.34 93.28 91.47 517,300
Nov 10, 2023 92.74 94.14 91.46 94.10 92.28 310,900
Nov 9, 2023 92.15 93.11 90.94 92.15 90.36 1,116,900
Nov 8, 2023 93.88 94.11 90.80 91.21 89.44 580,300
Nov 7, 2023 90.00 94.05 88.14 93.72 91.90 743,400
Nov 6, 2023 91.48 92.24 90.10 90.53 88.77 703,500
Nov 3, 2023 91.02 92.38 90.92 91.76 89.98 490,400
Nov 2, 2023 87.25 89.76 87.25 89.59 87.85 511,800
Nov 1, 2023 85.93 86.76 84.73 86.57 84.89 658,100
Oct 31, 2023 84.85 85.88 83.90 85.60 83.94 469,900
Oct 30, 2023 83.52 84.80 83.29 84.59 82.95 395,500
Oct 27, 2023 85.00 85.00 81.90 82.50 80.90 308,500
Oct 26, 2023 85.42 86.58 84.73 84.97 83.32 461,100
Oct 25, 2023 85.61 86.65 84.90 84.93 83.28 502,500
Oct 24, 2023 85.67 86.40 84.92 86.16 84.49 403,100
Oct 23, 2023 84.04 85.99 83.32 85.00 83.35 419,000
Oct 20, 2023 85.65 86.30 84.20 84.28 82.65 653,000
Oct 19, 2023 86.21 87.60 85.16 85.20 83.55 642,400
Oct 18, 2023 87.17 87.53 86.35 86.49 84.81 392,400
Oct 17, 2023 86.29 89.15 86.29 87.89 86.19 502,900
Oct 16, 2023 84.87 87.03 84.87 86.58 84.90 512,000
Oct 13, 2023 84.69 84.69 83.62 83.95 82.32 266,100
Oct 12, 2023 85.66 85.66 84.45 84.75 83.11 298,700
Oct 11, 2023 85.80 86.36 84.81 85.44 83.78 334,300
Oct 10, 2023 84.25 86.43 84.06 85.57 83.91 412,600
Oct 9, 2023 83.62 84.69 82.76 84.01 82.38 295,700
Oct 6, 2023 83.48 85.40 82.64 84.26 82.63 429,600
Oct 5, 2023 83.27 83.92 82.70 83.71 82.09 436,500
Oct 4, 2023 82.50 83.39 81.36 83.13 81.52 312,400
Oct 3, 2023 83.65 83.70 81.46 82.05 80.46 594,500
Oct 2, 2023 82.84 83.91 82.62 83.67 82.05 410,900
Sep 29, 2023 85.45 85.74 82.77 83.28 81.67 683,000
Sep 28, 2023 1.00 Dividend
Sep 28, 2023 81.11 85.36 80.67 84.46 82.82 729,100
Sep 27, 2023 80.17 83.11 79.86 81.98 79.41 615,100
Sep 26, 2023 81.02 81.56 79.87 79.90 77.39 552,600
Sep 25, 2023 81.45 82.39 80.98 81.66 79.10 440,300
Sep 22, 2023 83.80 84.16 81.58 81.73 79.17 325,000
Sep 21, 2023 84.37 84.37 83.36 83.64 81.02 393,600
Sep 20, 2023 85.71 86.37 84.86 85.11 82.44 417,900
Sep 19, 2023 84.90 85.30 84.53 85.16 82.49 301,200
Sep 18, 2023 85.88 86.35 84.84 85.03 82.36 316,300
Sep 15, 2023 84.58 86.86 84.17 86.10 83.40 970,000
Sep 14, 2023 84.84 85.47 83.40 84.88 82.22 419,300
Sep 13, 2023 86.75 87.31 83.84 84.01 81.38 397,700
Sep 12, 2023 86.73 87.36 86.66 87.15 84.42 299,300
Sep 11, 2023 87.47 88.17 86.38 86.58 83.87 271,300
Sep 8, 2023 86.51 87.56 86.25 87.18 84.45 399,200
Sep 7, 2023 87.04 87.42 85.99 86.32 83.61 545,300
Sep 6, 2023 87.35 87.74 87.06 87.37 84.63 424,500
Sep 5, 2023 85.01 87.44 85.00 87.20 84.47 622,000
Sep 1, 2023 85.26 85.77 84.57 85.42 82.74 379,500
Aug 31, 2023 85.28 85.76 84.67 85.03 82.36 723,000
Aug 30, 2023 86.09 86.30 85.28 85.54 82.86 534,800
Aug 29, 2023 84.20 87.01 84.20 86.13 83.43 570,900
Aug 28, 2023 83.29 85.57 83.29 84.84 82.18 496,500
Aug 25, 2023 83.55 83.71 82.14 82.57 79.98 421,500
Aug 24, 2023 84.35 85.23 83.26 83.32 80.71 421,300
Aug 23, 2023 83.69 84.94 83.43 84.41 81.76 471,600
Aug 22, 2023 83.24 83.82 82.36 83.23 80.62 327,800
Aug 21, 2023 84.00 84.26 82.48 82.77 80.17 505,200
Aug 18, 2023 82.64 84.54 82.64 84.17 81.53 393,100
Aug 17, 2023 85.17 85.49 83.30 83.30 80.69 368,900
Aug 16, 2023 85.11 86.62 84.84 84.95 82.29 568,200
Aug 15, 2023 85.90 87.03 85.37 85.43 82.75 568,200
Aug 14, 2023 86.62 87.37 86.34 86.84 84.12 341,600
Aug 11, 2023 87.92 87.92 86.63 87.03 84.30 356,700
Aug 10, 2023 89.72 90.39 88.07 88.35 85.58 324,000
Aug 9, 2023 88.41 89.90 88.35 89.23 86.43 327,100
Aug 8, 2023 88.00 88.94 86.80 88.61 85.83 460,700
Aug 7, 2023 87.90 89.86 87.50 89.45 86.65 430,800
Aug 4, 2023 87.66 89.79 85.89 88.07 85.31 980,800
Aug 3, 2023 91.72 92.34 88.01 90.13 87.30 774,500
Aug 2, 2023 93.75 93.95 92.80 93.01 90.09 366,000
Aug 1, 2023 94.93 95.37 93.06 94.70 91.73 263,400
Jul 31, 2023 94.88 96.55 94.58 95.29 92.30 381,900
Jul 28, 2023 92.76 95.13 92.76 94.92 91.94 418,400
Jul 27, 2023 93.37 93.56 91.67 92.16 89.27 336,500
Jul 26, 2023 92.60 94.00 92.38 92.70 89.79 312,700
Jul 25, 2023 92.28 93.12 91.55 93.08 90.16 362,400
Jul 24, 2023 92.90 93.56 91.54 92.41 89.51 299,900
Jul 21, 2023 93.26 94.04 92.74 92.96 90.05 309,200
Jul 20, 2023 93.76 93.76 91.26 92.67 89.76 474,900
Jul 19, 2023 95.34 95.68 93.66 93.69 90.75 395,100
Jul 18, 2023 93.30 95.27 93.05 94.85 91.88 304,000
Jul 17, 2023 93.19 94.45 93.17 93.36 90.43 439,100
Jul 14, 2023 95.72 95.72 92.36 93.35 90.42 481,300
Jul 13, 2023 95.46 96.12 94.77 96.11 93.10 335,400
Jul 12, 2023 98.52 98.52 95.21 95.22 92.23 366,300
Jul 11, 2023 97.18 97.93 96.51 96.60 93.57 535,500
Jul 10, 2023 94.71 96.92 94.04 96.81 93.77 435,200
Jul 7, 2023 92.94 95.27 92.94 94.33 91.37 479,600
Jul 6, 2023 92.50 93.00 90.93 92.97 90.06 294,000
Jul 5, 2023 94.12 95.17 92.93 93.60 90.67 407,200
Jul 3, 2023 92.70 94.94 92.59 94.82 91.85 183,400
Jun 30, 2023 93.92 93.92 92.06 92.92 90.01 548,800
Jun 29, 2023 1.00 Dividend
Jun 29, 2023 89.35 92.97 89.35 92.95 90.04 521,500
Jun 28, 2023 91.68 91.70 90.24 90.87 87.05 517,800
Jun 27, 2023 89.55 91.65 88.92 91.63 87.78 305,900
Jun 26, 2023 89.10 91.03 89.10 89.63 85.86 530,000
Jun 23, 2023 90.53 91.19 89.11 89.51 85.75 2,651,300
Jun 22, 2023 92.92 92.92 90.67 91.81 87.95 586,100
Jun 21, 2023 92.13 93.28 90.57 92.89 88.99 449,900
Jun 20, 2023 93.45 93.45 91.66 92.31 88.43 559,900
Jun 16, 2023 93.74 94.20 92.80 93.48 89.55 776,200
Jun 15, 2023 93.52 93.87 91.42 93.03 89.12 634,300
Jun 14, 2023 94.25 94.89 93.15 93.77 89.83 526,700
Jun 13, 2023 95.00 95.98 93.76 93.96 90.01 572,700
Jun 12, 2023 95.44 96.00 93.63 94.80 90.82 427,500
Jun 9, 2023 94.83 96.09 94.51 95.70 91.68 998,400
Jun 8, 2023 94.40 95.62 93.10 95.26 91.26 769,600
Jun 7, 2023 95.48 96.67 94.63 95.26 91.26 3,032,600
Jun 6, 2023 94.24 96.18 92.93 94.35 90.39 895,400
Jun 5, 2023 97.27 98.18 96.12 96.54 92.48 374,400
Jun 2, 2023 94.49 98.60 94.45 98.19 94.06 558,100
Jun 1, 2023 92.19 93.53 92.19 92.84 88.94 550,400
May 31, 2023 91.13 92.24 89.50 91.73 87.88 759,800
May 30, 2023 90.49 91.66 90.37 91.30 87.46 296,900
May 26, 2023 89.93 90.63 89.31 90.35 86.55 246,500
May 25, 2023 90.21 90.22 88.24 89.93 86.15 318,900
May 24, 2023 91.00 91.21 89.78 90.22 86.43 270,500
May 23, 2023 91.59 92.46 90.69 91.48 87.64 486,000
May 22, 2023 93.65 93.65 91.55 91.71 87.86 336,100
May 19, 2023 95.85 96.07 93.53 93.54 89.61 368,200
May 18, 2023 93.65 94.95 93.17 94.63 90.65 282,800
May 17, 2023 94.31 94.75 93.11 93.80 89.86 380,100
May 16, 2023 93.28 94.34 92.77 93.57 89.64 267,000
May 15, 2023 94.45 94.85 93.44 93.70 89.76 346,000
May 12, 2023 95.27 96.36 94.21 94.27 90.31 307,600
May 11, 2023 95.38 96.05 94.25 95.33 91.33 280,400
May 10, 2023 97.00 98.30 94.91 96.51 92.46 632,500
May 9, 2023 93.77 95.98 93.52 95.88 91.85 427,800
May 8, 2023 93.73 94.08 92.40 93.98 90.03 268,400
May 5, 2023 94.21 95.21 92.99 93.94 89.99 555,000
May 4, 2023 92.41 93.85 90.39 92.39 88.51 582,100
May 3, 2023 91.34 93.26 90.64 90.99 87.17 371,300
May 2, 2023 89.93 90.84 88.33 90.67 86.86 281,700
May 1, 2023 89.80 92.03 89.80 90.57 86.76 305,500
Apr 28, 2023 87.74 89.86 87.73 89.66 85.89 401,200
Apr 27, 2023 88.79 88.79 87.23 88.00 84.30 473,700
Apr 26, 2023 87.68 89.42 87.18 88.16 84.46 285,600
Apr 25, 2023 89.96 90.39 88.06 88.50 84.78 522,000

Related Tickers

RLJ RLJ Lodging Trust
11.38
-0.18%
 
PEB Pebblebrook Hotel Trust
15.60
+0.97%
 
HST Host Hotels & Resorts, Inc.
19.33
+0.21%
 
SHO Sunstone Hotel Investors, Inc.
10.53
+0.10%
 
PK Park Hotels & Resorts Inc.
16.79
+0.36%
 
INN Summit Hotel Properties, Inc.
6.27
-1.57%
 
XHR Xenia Hotels & Resorts, Inc.
14.53
-0.07%
 
DRH DiamondRock Hospitality Company
9.22
+0.77%
 
PEB-PF Pebblebrook Hotel Trust
19.75
-1.87%
 
APLE Apple Hospitality REIT, Inc.
15.27
-1.29%