Ryman Hospitality Properties Inc (RHP) Historical Stock Data
108.24 ↑1.69 (1.59%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RHP is down -0.24% a day on average. There have been 12 days where Ryman Hospitality Properties Inc closed green and 18 days where RHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 106.85 | 108.24 | ↑$1.39 (1.30%) | 106.85 | 108.87 | 419.14K |
| 2024-04-22 | 104.85 | 106.55 | ↑$1.70 (1.62%) | 104.17 | 106.61 | 349.56K |
| 2024-04-19 | 104.40 | 104.43 | ↑$0.03 (0.03%) | 103.78 | 105.51 | 488.51K |
| 2024-04-18 | 106.78 | 104.58 | ↓$2.20 (-2.06%) | 103.20 | 106.95 | 624.28K |
| 2024-04-17 | 109.40 | 106.39 | ↓$3.01 (-2.75%) | 105.75 | 109.58 | 534.10K |
| 2024-04-16 | 108.98 | 108.81 | ↓$0.17 (-0.16%) | 107.36 | 109.21 | 537.21K |
| 2024-04-15 | 112.17 | 109.44 | ↓$2.73 (-2.43%) | 109.27 | 112.65 | 383.32K |
| 2024-04-12 | 112.08 | 111.05 | ↓$1.03 (-0.92%) | 110.20 | 112.77 | 393.39K |
| 2024-04-11 | 112.88 | 112.73 | ↓$0.15 (-0.13%) | 112.04 | 113.95 | 368.04K |
| 2024-04-10 | 113.72 | 112.43 | ↓$1.29 (-1.13%) | 111.90 | 114.52 | 437.28K |
| 2024-04-09 | 116.02 | 115.76 | ↓$0.26 (-0.22%) | 113.71 | 116.25 | 384.63K |
| 2024-04-08 | 115.56 | 116.28 | ↑$0.72 (0.62%) | 115.05 | 116.85 | 235.99K |
| 2024-04-05 | 114.62 | 115.69 | ↑$1.07 (0.93%) | 114.62 | 115.98 | 327.39K |
| 2024-04-04 | 115.42 | 114.30 | ↓$1.12 (-0.97%) | 113.32 | 115.94 | 382.69K |
| 2024-04-03 | 112.87 | 114.10 | ↑$1.23 (1.09%) | 112.71 | 114.14 | 428.07K |
| 2024-04-02 | 114.41 | 113.53 | ↓$0.88 (-0.77%) | 112.93 | 115.30 | 509.76K |
| 2024-04-01 | 115.61 | 115.99 | ↑$0.38 (0.33%) | 114.40 | 116.36 | 261.33K |
| 2024-03-28 | 116.10 | 115.61 | ↓$0.49 (-0.42%) | 115.09 | 117.18 | 372.35K |
| 2024-03-27 | 114.47 | 116.10 | ↑$1.63 (1.42%) | 113.74 | 116.27 | 467.19K |
| 2024-03-26 | 114.89 | 114.00 | ↓$0.89 (-0.77%) | 113.60 | 115.23 | 598.58K |
| 2024-03-25 | 117.59 | 114.55 | ↓$3.04 (-2.59%) | 114.49 | 117.71 | 358.05K |
| 2024-03-22 | 119.33 | 116.87 | ↓$2.46 (-2.06%) | 116.85 | 119.55 | 233.27K |
| 2024-03-21 | 117.65 | 118.77 | ↑$1.12 (0.95%) | 116.97 | 119.10 | 399.89K |
| 2024-03-20 | 117.75 | 116.57 | ↓$1.18 (-1.00%) | 116.11 | 118.00 | 442.46K |
| 2024-03-19 | 115.97 | 118.46 | ↑$2.49 (2.15%) | 115.97 | 118.53 | 388.36K |
| 2024-03-18 | 114.92 | 116.24 | ↑$1.32 (1.15%) | 114.92 | 116.55 | 573.33K |
| 2024-03-15 | 115.37 | 115.20 | ↓$0.17 (-0.15%) | 114.00 | 116.96 | 680K |
| 2024-03-14 | 114.98 | 116.17 | ↑$1.19 (1.03%) | 114.12 | 116.40 | 431.85K |
| 2024-03-13 | 115.71 | 114.98 | ↓$0.73 (-0.63%) | 114.34 | 116.55 | 306.31K |
| 2024-03-12 | 116.79 | 116.02 | ↓$0.77 (-0.66%) | 115.78 | 117.71 | 421.46K |
Create an account or log in to view more rows.
$RHP ready to explode
$RHP will be green by open
$RHP added more calls on that drop
$RHP flow comin
$RHP recovery hasn’t even started yet.. imo
$RHP time to make a big run Monday morning. Let's get it! ????????????????????????????
$RHP never selling
$RHP Games being played here.
$RHP not yet time to short
$RHP last chance to load imo