Quantcast

Historical Stock Prices

RHP 
$81.32
*  
0.83
1.03%
Get RHP Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading RHP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    RHP Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 80.35 82.13 80.04 81.32 213,659
04/17/2019 82.4 82.4 80.37 80.49 275,826
04/16/2019 82.8 82.88 81.61 82.05 179,091
04/15/2019 83.51 83.51 82.03 82.63 132,564
04/12/2019 83.06 83.605 82.56 83.41 196,207
04/11/2019 83.2 83.545 82.49 82.94 197,722
04/10/2019 82.2 84 82.2 83.25 169,292
04/09/2019 83.95 84.12 81.91 82.18 256,030
04/08/2019 84.02 84.02 83.25 83.93 138,670
04/05/2019 84.02 85.11 83.86 84.45 208,048
04/04/2019 83.86 84.13 83.095 83.96 247,399
04/03/2019 83.69 83.9 83.05 83.59 184,630
04/02/2019 82.79 83.56 82.36 83.31 347,647
04/01/2019 82.55 83.175 81.8 82.73 287,860
03/29/2019 84.11 84.11 81.645 82.24 351,837
03/28/2019 82.79 83.9 82.555 83.82 227,950
03/27/2019 84.32 84.5 83.12 83.61 250,477
03/26/2019 83.42 84.05 82.7 84.03 207,244
03/25/2019 82.67 83.44 82.26 82.52 208,775
03/22/2019 83.57 83.735 82.02 82.66 244,597
03/21/2019 83.02 84.73 83.02 83.95 153,817
03/20/2019 82.51 84.44 81.72 83.23 196,472
03/19/2019 83.32 83.62 82.54 82.73 156,855
03/18/2019 83.59 84.57 82.425 83.29 144,558
03/15/2019 82.93 83.86 82.3 83.73 688,144
03/14/2019 83.43 83.43 81.91 82.79 211,950
03/13/2019 83.08 84.28 83.08 83.24 174,137
03/12/2019 83.18 83.81 82.72 82.98 180,713
03/11/2019 81.5 83.0075 81.32 82.98 216,748
03/08/2019 80.43 81.475 79.92 81.22 177,341
03/07/2019 82.68 82.9 80.56 80.76 206,936
03/06/2019 83.25 83.66 82.28 82.44 163,318
03/05/2019 82.83 83.77 82.555 83.24 229,723
03/04/2019 82.61 83.24 82.1808 82.72 270,578
03/01/2019 81.52 82.7 80.82 82.65 313,481
02/28/2019 80.82 82.14 80.39 80.99 356,252
02/27/2019 84.2 84.2 80.43 81.02 286,191
02/26/2019 83.72 86.7 82 83.91 508,651
02/25/2019 86.66 86.84 84.24 84.24 488,811
02/22/2019 86.42 87.18 85.79 86.77 233,920
02/21/2019 85.43 86.41 84.76 85.84 267,117
02/20/2019 84.94 86.64 84.27 86.17 404,793
02/19/2019 84.52 85.29 84.3213 84.97 287,414
02/15/2019 83.06 84.85 82.6 84.74 276,182
02/14/2019 82.22 82.89 81.6201 82.52 152,126
02/13/2019 80.39 82.46 80.39 82.43 204,268
02/12/2019 80.52 80.84 79.84 80.31 183,884
02/11/2019 79.44 80.7 78.93 80.14 311,434
02/08/2019 80.07 80.38 79.05 79.26 158,365
02/07/2019 80.16 80.92 79.94 80.07 201,406
02/06/2019 80.47 80.99 80.3 80.66 136,049
02/05/2019 80.82 81.09 79.93 80.6 123,849
02/04/2019 79.34 80.7 78.99 80.63 240,492
02/01/2019 80.48 80.92 78.24 79.4 314,253
01/31/2019 79.59 80.645 78.795 80.35 436,668
01/30/2019 78.22 79.735 77.525 79.73 266,317
01/29/2019 77.27 78 77.16 77.99 157,836
01/28/2019 75.98 77.549 75.98 77.18 152,679
01/25/2019 75.24 76.71 75.08 76.68 166,831
01/24/2019 75 75.975 74.48 74.97 245,765
01/23/2019 76.57 76.9 74.31 75.04 226,337
01/22/2019 76.31 77.27 75.839 76.42 312,366
01/18/2019 77.21 77.48 76.33 76.66 283,560
*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?



Smart Portfolio