Ryman Hospitality Properties, Inc. Historical Stock Prices

RHP 
$48.89
*  
0.41
0.83%
Get RHP Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading RHP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  48.87  49.33  48.72  48.89 502,082
08/20/2014 49.33 49.33 48.72 48.89 502,082
08/19/2014 48.72 49.5 48.39 49.3 453,150
08/18/2014 48.64 48.7799 48.35 48.71 417,765
08/15/2014 48.56 48.56 47.7801 48.22 475,164
08/14/2014 48.24 48.54 48.24 48.35 414,208
08/13/2014 48.42 48.59 48.17 48.33 614,091
08/12/2014 47.84 48.3025 47.68 48.23 442,722
08/11/2014 48.06 48.23 47.77 47.95 484,173
08/08/2014 47.4 47.92 47.19 47.82 500,604
08/07/2014 47.78 47.94 47.26 47.43 484,967
08/06/2014 46.56 47.56 46.46 47.51 510,973
08/05/2014 47.6 48.04 46.315 46.73 961,682
08/04/2014 47.65 48.64 47.41 48.47 832,255
08/01/2014 47.84 47.99 47.14 47.46 737,486
07/31/2014 48.28 48.41 47.73 47.75 560,555
07/30/2014 48.72 48.95 47.56 48.42 656,698
07/29/2014 49.4 49.49 48.53 48.53 468,284
07/28/2014 49.15 49.36 48.76 49.23 454,261
07/25/2014 48.99 49.41 48.67 48.95 419,440
07/24/2014 50.01 50.125 49.24 49.27 304,826
07/23/2014 49.73 49.95 49.43 49.9 432,375
07/22/2014 49.79 50.24 49.55 49.62 328,306
07/21/2014 49.58 49.89 49.31 49.7 250,609
07/18/2014 49.56 50.19 49.56 49.81 353,494
07/17/2014 49.38 49.93 49.38 49.63 407,125
07/16/2014 49.7 49.92 49.29 49.68 264,768
07/15/2014 49.33 49.56 48.75 49.42 340,477
07/14/2014 49.47 49.88 49.23 49.61 295,856
07/11/2014 49.19 49.52 48.89 49.37 334,877
07/10/2014 48.6 49.63 48.57 49.27 369,405
07/09/2014 48.81 49.245 48.55 49 323,781
07/08/2014 48.47 48.96 48.22 48.62 500,928
07/07/2014 48.74 48.87 48.19 48.48 313,945
07/03/2014 49.2 49.21 48.61 48.79 312,234
07/02/2014 48.77 49.11 48.6 49.09 455,931
07/01/2014 48.37 49.083 48.29 48.97 603,079
06/30/2014 48.3 48.581 48.05 48.15 453,989
06/27/2014 47.77 48.65 47.74 48.51 656,772
06/26/2014 47.54 48.135 47.495 48.03 653,316
06/25/2014 46.85 47.67 46.85 47.62 396,952
06/24/2014 47.91 48.25 47.46 47.6 435,807
06/23/2014 48.44 49.38 47.87 47.98 1,049,607
06/20/2014 47.37 47.59 46.66 47.44 532,783
06/19/2014 47.16 47.529 47.13 47.45 329,087
06/18/2014 46.65 47.27 46.5 47.07 520,867
06/17/2014 46.4 47.05 46.2 46.77 626,097
06/16/2014 46.44 46.57 46.16 46.35 552,179
06/13/2014 46.53 46.8 45.97 46.39 588,596
06/12/2014 46.84 46.97 46.1 46.45 436,215
06/11/2014 47.06 47.29 46.74 47.01 221,419
06/10/2014 47.31 47.62 46.89 47.18 465,229
06/09/2014 48.25 48.4 47.61 47.64 339,590
06/06/2014 48.09 48.36 47.88 48.27 373,856
06/05/2014 47.2 47.97 46.94 47.88 583,237
06/04/2014 46.93 47.2 46.73 47.06 544,294
06/03/2014 46.25 47.14 46.21 47.07 735,842
06/02/2014 46.3 46.57 45.95 46.24 663,274
05/30/2014 46.5 46.57 45.88 46.13 711,296
05/29/2014 45.56 46.51 45.45 46.45 927,654
05/28/2014 45.57 45.65 44.88 45.57 618,291
05/27/2014 45.81 46.23 45.19 45.52 594,135
05/23/2014 45.14 45.67 44.98 45.54 334,988
05/22/2014 44.73 45.62 44.41 45.14 393,538
05/21/2014 45.03 45.345 44.56 44.76 343,965
05/20/2014 45.05 45.24 44.63 44.77 439,933
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?