Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Ryman Hospitality Properties, Inc. (RHP)

Compare
97.63
-2.77
(-2.76%)
At close: March 11 at 4:00:02 PM EDT
97.73
+0.10
+(0.10%)
Pre-Market: 4:49:02 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 2025100.13100.3195.3497.6397.631,662,100
Mar 10, 2025101.64102.3098.60100.40100.402,388,500
Mar 7, 202596.2299.5096.2298.8298.82574,600
Mar 6, 202595.6996.6694.4996.1896.18612,700
Mar 5, 202595.5697.1295.0096.2696.26415,200
Mar 4, 202597.1597.5695.5595.8695.86809,900
Mar 3, 202599.50100.6297.6798.0998.09588,000
Feb 28, 202596.9499.0896.9498.8998.89711,600
Feb 27, 202597.2098.7696.6096.8696.86476,100
Feb 26, 202597.4698.7596.6696.7796.77456,100
Feb 25, 202597.9198.5996.3897.1397.13775,900
Feb 24, 202599.2499.9197.7398.3598.35808,000
Feb 21, 2025103.40103.4097.2798.4498.441,362,400
Feb 20, 2025102.68103.80101.65103.64103.64770,500
Feb 19, 2025103.43105.00102.32103.50103.50552,600
Feb 18, 2025101.88105.51101.88104.66104.66583,200
Feb 14, 2025103.12103.34101.79102.39102.39457,100
Feb 13, 2025102.87103.26102.19102.44102.44340,700
Feb 12, 2025101.75102.14100.76101.95101.95437,400
Feb 11, 2025102.40103.62102.08103.32103.32242,000
Feb 10, 2025104.93104.93103.44103.56103.56272,400
Feb 7, 2025104.13104.97103.82104.30104.30427,800
Feb 6, 2025103.35105.50103.23103.94103.94578,900
Feb 5, 2025104.50104.79102.22102.91102.91698,200
Feb 4, 2025103.37104.36102.96104.00104.00334,400
Feb 3, 2025103.50104.96102.43103.71103.71515,300
Jan 31, 2025105.53106.74104.00104.84104.84363,900
Jan 30, 2025105.49106.58104.54105.64105.64306,200
Jan 29, 2025107.03107.03102.51103.99103.99753,800
Jan 28, 2025106.25108.42105.41106.54106.54485,200
Jan 27, 2025103.42107.56103.42106.31106.31485,800
Jan 24, 2025104.78105.34103.28103.66103.66325,000
Jan 23, 2025103.63105.58103.12105.47105.47381,000
Jan 22, 2025103.96104.54103.28103.81103.81337,800
Jan 21, 2025103.46105.08103.09104.77104.77430,400
Jan 17, 2025104.47104.57102.74102.96102.96357,100
Jan 16, 2025104.26105.20102.98103.06103.06246,300
Jan 15, 2025104.66105.42103.57103.95103.95438,300
Jan 14, 2025101.41102.62100.71102.38102.38304,600
Jan 13, 2025101.43101.80100.27101.12101.12307,800
Jan 10, 2025101.01102.7999.29101.92101.92393,100
Jan 8, 2025103.97103.97102.43102.76102.76384,700
Jan 7, 2025105.00105.24103.12103.86103.86445,100
Jan 6, 2025104.26105.89103.95104.83104.83460,300
Jan 3, 2025102.75104.31102.34104.31104.31503,400
Jan 2, 2025104.74104.96102.00102.58102.58490,400
Dec 31, 2024 1.15 Dividend
Dec 31, 2024106.35106.35103.79104.34104.34464,500
Dec 30, 2024105.42106.27104.12106.05104.90346,400
Dec 27, 2024106.08107.48105.30106.10104.95316,300
Dec 26, 2024106.16107.62105.74107.31106.15256,400
Dec 24, 2024105.64106.79105.12106.75105.5996,200
Dec 23, 2024105.31106.03104.58105.51104.37453,400
Dec 20, 2024103.81107.80103.70105.80104.651,191,100
Dec 19, 2024105.45106.17103.66105.03103.89717,300
Dec 18, 2024110.95111.84104.26104.44103.31880,300
Dec 17, 2024111.01112.09109.53110.81109.61688,700
Dec 16, 2024112.99114.58110.24111.37110.161,107,500
Dec 13, 2024113.66114.57112.79113.24112.01594,300
Dec 12, 2024116.80118.03115.47115.63114.38316,300
Dec 11, 2024118.31118.74116.54117.04115.77442,200
Dec 10, 2024117.83118.20115.96117.48116.21465,600
Dec 9, 2024119.52120.35117.58118.00116.72627,800
Dec 6, 2024118.83119.09117.40118.25116.97325,000
Dec 5, 2024117.77118.63117.39118.18116.90425,100
Dec 4, 2024118.80119.40117.26118.14116.86437,300
Dec 3, 2024118.18121.77117.95118.84117.55661,400
Dec 2, 2024117.69118.03117.15117.55116.28441,500
Nov 29, 2024117.99118.83117.11117.24115.97256,000
Nov 27, 2024117.92119.15116.53116.72115.45271,200
Nov 26, 2024116.60117.33116.33117.04115.77447,600
Nov 25, 2024116.38118.33116.38117.35116.08483,400
Nov 22, 2024114.06116.08112.97115.71114.46247,200
Nov 21, 2024112.91114.70112.18113.77112.54289,000
Nov 20, 2024111.15112.77110.22112.13110.91397,200
Nov 19, 2024110.63112.23109.58111.68110.47475,400
Nov 18, 2024111.59112.04110.54111.19109.98234,100
Nov 15, 2024112.95113.99111.27111.41110.20601,200
Nov 14, 2024114.31115.49112.15112.20110.98406,900
Nov 13, 2024113.98115.00113.13113.32112.09384,000
Nov 12, 2024113.16114.16112.14113.76112.53441,800
Nov 11, 2024113.00114.51112.00114.31113.07474,500
Nov 8, 2024110.97113.30110.60112.50111.28328,200
Nov 7, 2024113.05113.18109.72111.26110.05727,500
Nov 6, 2024113.71118.00108.66113.04111.81949,800
Nov 5, 2024108.40108.45104.78108.30107.13779,100
Nov 4, 2024107.08109.48107.07108.92107.74824,100
Nov 1, 2024107.35109.47107.12107.53106.36525,000
Oct 31, 2024108.95109.64106.94107.05105.89575,700
Oct 30, 2024109.28110.87109.28109.37108.18392,600
Oct 29, 2024109.22110.35108.51109.45108.26317,000
Oct 28, 2024109.43110.30108.30109.89108.70454,500
Oct 25, 2024108.54109.36107.63108.58107.40417,200
Oct 24, 2024106.00107.78105.48107.66106.49418,400
Oct 23, 2024107.24107.37104.83105.76104.61449,400
Oct 22, 2024107.18107.99106.61107.29106.13294,000
Oct 21, 2024109.00109.49107.41107.65106.48557,100
Oct 18, 2024111.67111.67108.70109.25108.07456,200
Oct 17, 2024113.05113.26110.85111.18109.97414,600
Oct 16, 2024111.52112.66111.11112.49111.27303,100
Oct 15, 2024111.89113.73111.37111.40110.19453,300
Oct 14, 2024111.03111.60110.65111.38110.17214,700
Oct 11, 2024110.43112.10109.89111.37110.16300,400
Oct 10, 2024109.99111.00109.41110.31109.11303,600
Oct 9, 2024110.32111.73110.15110.92109.72296,700
Oct 8, 2024111.91111.91108.73110.69109.49439,300
Oct 7, 2024111.28113.57111.08111.68110.47657,200
Oct 4, 2024109.40112.59108.57112.56111.34611,700
Oct 3, 2024107.71108.22105.93107.99106.82439,200
Oct 2, 2024106.50108.47106.34108.19107.02355,200
Oct 1, 2024106.71107.46104.60107.01105.85333,000
Sep 30, 2024 1.10 Dividend
Sep 30, 2024107.84108.33106.02107.24106.08730,200
Sep 27, 2024110.18110.18108.62109.37107.10374,700
Sep 26, 2024111.01111.30108.87108.97106.70511,900
Sep 25, 2024112.53112.54110.09110.34108.05598,400
Sep 24, 2024110.84112.43110.59112.40110.06502,500
Sep 23, 2024110.09110.51109.21110.26107.97577,600
Sep 20, 2024109.65110.30106.92109.77107.491,116,300
Sep 19, 2024106.43108.91105.46108.91106.65575,100
Sep 18, 2024103.34106.01102.61103.78101.62338,500
Sep 17, 2024101.28103.55100.34102.93100.79490,700
Sep 16, 2024101.73102.22100.42101.0098.90518,700
Sep 13, 2024102.17102.32100.84101.4999.38519,600
Sep 12, 2024100.32101.6799.61101.4399.32389,800
Sep 11, 202498.8599.9798.1599.5597.48259,100
Sep 10, 202499.3999.7997.8899.5797.50248,500
Sep 9, 202499.11100.4098.4299.4997.42326,700
Sep 6, 202499.10100.2998.6399.2997.23323,800
Sep 5, 2024100.41100.8398.7798.9396.87300,200
Sep 4, 2024101.79102.5399.95100.0097.92361,800
Sep 3, 2024103.19103.35101.13101.4199.30381,200
Aug 30, 2024103.77104.33102.57103.96101.80423,500
Aug 29, 2024103.77104.20102.36103.29101.14394,800
Aug 28, 2024102.43103.37102.06102.88100.74273,300
Aug 27, 2024103.38103.43102.24102.60100.47399,900
Aug 26, 2024105.33105.34103.51103.53101.38493,200
Aug 23, 2024102.96105.33102.59104.30102.13267,500
Aug 22, 2024102.08103.24101.67102.16100.04193,300
Aug 21, 2024101.30102.09100.47102.0899.96185,400
Aug 20, 2024101.91101.91100.61100.8498.74220,200
Aug 19, 2024101.30102.59101.30102.21100.08286,800
Aug 16, 2024101.71102.54100.38101.2899.17365,500
Aug 15, 2024101.50103.16100.53102.0699.94741,100
Aug 14, 202499.55100.1298.9499.4597.38354,700
Aug 13, 202499.00100.2597.8999.5897.51547,400
Aug 12, 2024100.48101.0197.8098.1996.15402,300
Aug 9, 202498.36100.8798.20100.1398.05539,800
Aug 8, 202497.2398.7996.4498.1196.07322,900
Aug 7, 202498.4098.7196.0796.6194.60527,800
Aug 6, 202496.1899.2796.1897.7595.72676,400
Aug 5, 202495.8196.8593.7696.2894.281,095,600
Aug 2, 2024101.13101.8298.3799.6097.53772,200
Aug 1, 2024104.87106.56100.06103.30101.151,538,200
Jul 31, 2024102.84103.09100.50100.5198.421,135,600
Jul 30, 2024102.60103.59101.87102.92100.78536,100
Jul 29, 2024102.00102.67100.96102.34100.21385,400
Jul 26, 2024101.08102.4299.87101.7599.63799,000
Jul 25, 202498.75102.3798.06100.0097.92597,000
Jul 24, 2024102.04102.4099.2399.2997.23336,500
Jul 23, 2024101.90104.15101.43102.67100.54333,600
Jul 22, 2024102.53102.90100.99101.9099.78384,700
Jul 19, 2024102.80103.14101.00102.53100.40297,200
Jul 18, 2024105.60108.20101.88102.34100.21646,700
Jul 17, 2024104.37107.39104.06106.21104.00570,000
Jul 16, 2024103.09105.36102.15105.07102.89517,600
Jul 15, 2024101.91103.00101.26102.20100.07360,600
Jul 12, 2024101.41102.26100.62101.1499.04369,300
Jul 11, 2024101.55105.37100.11100.4598.36524,500
Jul 10, 202498.5999.8498.2899.7497.67273,300
Jul 9, 202497.9399.2897.8198.2196.17306,300
Jul 8, 202499.0399.8298.2198.3196.27253,400
Jul 5, 202498.3998.7597.8698.4296.37215,600
Jul 3, 202498.5799.4898.1998.7596.70222,000
Jul 2, 202498.5998.5997.3898.0896.04209,400
Jul 1, 202499.97100.0097.8398.1896.14407,500
Jun 28, 2024 1.10 Dividend
Jun 28, 202497.82100.2397.6099.8697.781,077,000
Jun 27, 202496.1498.0895.6698.0394.91474,100
Jun 26, 202496.4997.1195.4495.8692.81567,900
Jun 25, 202498.6398.6896.7197.2194.12335,800
Jun 24, 202499.64100.6098.5798.6395.50704,400
Jun 21, 202499.0099.6797.6599.6296.45751,500
Jun 20, 202498.4699.1598.0898.6595.51262,800
Jun 18, 2024100.14100.4098.5399.0495.89410,900
Jun 17, 202498.45100.0198.2899.9696.78333,800
Jun 14, 202498.8899.4097.8898.8395.69562,700
Jun 13, 2024101.06101.1399.52100.0596.87288,800
Jun 12, 2024100.96102.4499.61100.8397.63377,600
Jun 11, 202499.6299.9298.5398.7395.59531,400
Jun 10, 2024100.46101.0399.12100.0096.82711,000
Jun 7, 2024101.95102.25101.02101.3598.13388,600
Jun 6, 2024103.66104.18102.50102.7099.44376,600
Jun 5, 2024105.66106.53103.00103.92100.62288,300
Jun 4, 2024105.43106.48105.03105.22101.88287,800
Jun 3, 2024105.71106.02104.58106.01102.64267,000
May 31, 2024104.15105.41103.65105.07101.73539,800
May 30, 2024103.99104.52103.43103.86100.56313,100
May 29, 2024103.78104.24102.51103.51100.22447,800
May 28, 2024105.28105.44104.07104.67101.34367,400
May 24, 2024103.54105.44103.34104.75101.42382,700
May 23, 2024104.30104.99102.65103.0299.75356,700
May 22, 2024104.34105.31103.79104.14100.83327,800
May 21, 2024105.93105.93103.88104.46101.14298,000
May 20, 2024105.27106.15104.98106.04102.67318,300
May 17, 2024107.30107.30105.14105.37102.02311,300
May 16, 2024106.05107.09105.74106.81103.42262,300
May 15, 2024106.85107.56106.01106.04102.67529,200
May 14, 2024106.17106.71104.96105.66102.30796,300
May 13, 2024106.71106.84104.29105.01101.67438,900
May 10, 2024105.89106.18105.07105.94102.57524,600
May 9, 2024104.09105.93102.82105.41102.06617,900
May 8, 2024105.78106.08103.60104.13100.82574,900
May 7, 2024106.28107.07105.32106.42103.04813,700
May 6, 2024105.09106.11104.68105.26101.91435,500
May 3, 2024106.08106.57103.29104.43101.11858,000
May 2, 2024104.34105.33100.60104.82101.49898,100
May 1, 2024106.27107.41105.02105.56102.21534,300
Apr 30, 2024106.60106.98105.21105.48102.13624,100
Apr 29, 2024107.68108.47106.45107.13103.73281,000
Apr 26, 2024107.00107.87106.72107.06103.66305,100
Apr 25, 2024106.64107.38105.73106.96103.56433,500
Apr 24, 2024108.24109.68107.61107.89104.46410,900
Apr 23, 2024106.85108.87106.85108.24104.80419,100
Apr 22, 2024104.85106.61104.17106.55103.16349,600
Apr 19, 2024104.40105.51103.78104.43101.11488,400
Apr 18, 2024106.78106.95103.20104.58101.26624,300
Apr 17, 2024109.40109.58105.75106.39103.01534,100
Apr 16, 2024108.98109.21107.36108.81105.35537,200
Apr 15, 2024112.17112.65109.27109.44105.96383,300
Apr 12, 2024112.08112.77110.20111.05107.52393,400
Apr 11, 2024112.88113.95112.04112.73109.15368,000
Apr 10, 2024113.72114.52111.90112.43108.86437,300
Apr 9, 2024116.02116.25113.71115.76112.08384,600
Apr 8, 2024115.56116.85115.05116.28112.58236,000
Apr 5, 2024114.62115.98114.62115.69112.01327,400
Apr 4, 2024115.42115.94113.32114.30110.67382,700
Apr 3, 2024112.87114.14112.71114.10110.47428,100
Apr 2, 2024114.41115.30112.93113.53109.92509,800
Apr 1, 2024115.61116.36114.40115.99112.30261,300
Mar 28, 2024116.10117.18115.09115.61111.94372,400
Mar 27, 2024 1.10 Dividend
Mar 27, 2024114.47116.27113.74116.10112.41467,200
Mar 26, 2024114.89115.23113.60114.00109.31598,600
Mar 25, 2024117.59117.71114.49114.55109.84358,000
Mar 22, 2024119.33119.55116.85116.87112.06233,300
Mar 21, 2024117.65119.10116.97118.77113.89399,900
Mar 20, 2024117.75118.00116.11116.57111.78442,500
Mar 19, 2024115.97118.53115.97118.46113.59388,400
Mar 18, 2024114.92116.55114.92116.24111.46573,300
Mar 15, 2024115.37116.96114.00115.20110.46680,000
Mar 14, 2024114.98116.40114.12116.17111.39431,800
Mar 13, 2024115.71116.55114.34114.98110.25306,300
Mar 12, 2024116.79117.71115.78116.02111.25421,500

Related Tickers

HST Host Hotels & Resorts, Inc.
15.34
-3.52%
 
PEB Pebblebrook Hotel Trust
10.95
-4.87%
 
DRH DiamondRock Hospitality Company
7.91
-5.04%
 
RLJ RLJ Lodging Trust
8.93
-3.35%
 
PK Park Hotels & Resorts Inc.
11.72
-2.98%
 
APLE Apple Hospitality REIT, Inc.
13.70
-3.39%
 
XHR Xenia Hotels & Resorts, Inc.
12.87
-1.45%
 
AHT Ashford Hospitality Trust, Inc.
7.85
-1.26%
 
RLJ-PA RLJ Lodging Trust
25.17
0.00%
 
SHO Sunstone Hotel Investors, Inc.
9.93
-2.17%