Ryman Hospitality Properties, Inc. Historical Stock Prices

RHP 
$54.61
*  
3.10
5.37%
Get RHP Alerts
*Delayed - data as of Aug. 4, 2015 13:17 ET  -  Find a broker to begin trading RHP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RHP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:17  56.19  56.20  54.4201  54.61 332,003
08/03/2015 57.25 58.27 57.08 57.71 577,286
07/31/2015 56.15 57.32 55.762 57.18 367,639
07/30/2015 56.14 56.27 55.7 55.93 312,804
07/29/2015 55.85 56.31 55.1901 56.08 165,395
07/28/2015 55.5 55.89 54.74 55.7 261,941
07/27/2015 55.45 55.83 55.02 55.09 165,184
07/24/2015 56.26 56.4 55.56 55.61 211,574
07/23/2015 57.95 57.95 55.85 56.31 265,439
07/22/2015 57.78 58.163 57.39 57.96 165,262
07/21/2015 58.06 58.51 57.64 57.79 114,606
07/20/2015 58.19 58.52 57.7 58.13 189,920
07/17/2015 58.33 58.47 57.71 58.11 173,099
07/16/2015 57.55 58.36 57.54 58.32 214,132
07/15/2015 57.11 57.71 56.67 57.38 178,336
07/14/2015 56.53 57.51 56.53 57.35 187,587
07/13/2015 56.94 57.51 56.26 56.65 220,262
07/10/2015 55.57 56.522 55.385 56.38 141,054
07/09/2015 55.83 56.13 55.22 55.23 242,242
07/08/2015 56.67 56.83 55 55.52 293,637
07/07/2015 55.55 57.16 55.255 57.13 413,196
07/06/2015 54.38 55.23 54.23 55.12 160,504
07/02/2015 54.85 55.12 54.31 54.4 230,917
07/01/2015 53.43 54.54 53.1 54.54 354,446
06/30/2015 53.43 53.57 52.81 53.11 276,248
06/29/2015 54 54.8 52.92 52.97 318,137
06/26/2015 54.17 54.5 53.48 54.15 671,330
06/25/2015 54.89 55.15 54.55 54.64 279,150
06/24/2015 55.09 55.19 54.44 54.88 332,074
06/23/2015 54.82 55.27 54.63 54.95 320,701
06/22/2015 56.16 56.21 54.99 55.07 242,118
06/19/2015 55.85 56.27 55.33 56.09 403,729
06/18/2015 54.78 56.31 54.66 55.86 418,034
06/17/2015 54.47 54.7399 54.08 54.59 243,355
06/16/2015 54.2 54.79 54.03 54.49 235,441
06/15/2015 53.98 54.2 53.29 54.19 319,000
06/12/2015 54.27 54.76 54.0328 54.37 242,165
06/11/2015 54.22 54.55 53.98 54.33 228,371
06/10/2015 53.95 54.48 53.648 54.18 489,570
06/09/2015 53.85 54.06 53.481 53.71 255,050
06/08/2015 54.32 54.32 53.72 54.04 163,598
06/05/2015 54.37 54.685 53.97 54.32 346,982
06/04/2015 55.07 55.34 54.6625 54.73 314,046
06/03/2015 55.46 55.79 55.05 55.2 339,239
06/02/2015 55.75 56.18 55.285 55.5 288,508
06/01/2015 55.47 56.27 55.1 56.19 348,154
05/29/2015 55.91 55.98 54.99 55.11 448,767
05/28/2015 56.15 56.476 55.52 56.05 215,294
05/27/2015 55.62 56.53 55.14 56.29 203,873
05/26/2015 56.05 56.382 55.33 55.57 211,859
05/22/2015 56.39 56.77 56.1082 56.28 287,863
05/21/2015 57.02 57.298 56.44 56.59 185,584
05/20/2015 57.21 57.53 56.81 57 323,857
05/19/2015 56.84 57.7 56.49 57.18 387,180
05/18/2015 56.91 57.3799 56.3801 57.03 251,446
05/15/2015 56.14 57.11 55.88 57.07 338,070
05/14/2015 54.85 56.2399 54.58 56.02 360,975
05/13/2015 55.24 55.81 54.52 54.69 403,424
05/12/2015 55.29 55.45 54.04 55.08 407,476
05/11/2015 56.49 56.82 55.48 55.49 322,922
05/08/2015 56.81 57.67 56.23 56.46 589,800
05/07/2015 56.4 56.455 55.32 56.25 992,548
05/06/2015 56.56 57.26 55.74 56.4 590,005
05/05/2015 57.93 58.42 56.58 56.84 438,601
05/04/2015 58.01 58.6 57.64 57.81 284,720
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?