Ryman Hospitality Properties

RHP
🏛️ usa →
89.90
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-06 91.21 91.70 89.49 89.90 1.2M
2025-10-03 90.22 91.90 90.22 90.97 0.7M
2025-10-02 89.42 90.39 89.31 90.15 0.5M
2025-10-01 89.50 90.31 88.69 89.54 0.3M
2025-09-30 91.36 91.36 88.76 89.59 0.5M
2025-09-29 92.76 93.80 91.70 92.61 0.3M
2025-09-26 92.00 93.24 91.14 92.72 0.5M
2025-09-25 93.09 93.22 91.77 91.98 0.5M
2025-09-24 94.09 94.82 92.91 93.21 0.4M
2025-09-23 93.91 95.40 93.91 94.39 0.4M
2025-09-22 95.20 95.52 93.92 93.95 0.6M
2025-09-19 96.94 97.15 95.41 95.54 1.7M
2025-09-18 96.82 98.28 96.57 97.39 0.6M
2025-09-17 99.03 99.69 96.27 96.46 0.9M
2025-09-16 99.60 100.13 97.51 98.89 0.5M
2025-09-15 100.33 100.74 99.13 99.29 0.5M
2025-09-12 100.25 100.81 99.62 100.17 0.7M
2025-09-11 100.76 102.24 100.70 100.74 0.5M
2025-09-10 98.68 101.35 98.65 100.56 0.6M
2025-09-09 100.03 100.03 98.17 98.87 0.6M
2025-09-08 100.79 101.02 99.21 100.46 0.8M
2025-09-05 100.90 102.34 100.52 100.78 0.5M
2025-09-04 100.46 101.04 99.62 100.90 0.8M
2025-09-03 98.32 99.98 98.19 99.87 0.6M
2025-09-02 97.95 98.53 96.62 98.36 0.5M
2025-08-29 99.07 99.33 97.79 98.79 0.3M
2025-08-28 99.98 99.98 97.70 98.93 0.5M
2025-08-27 96.88 99.42 96.88 99.30 0.6M
2025-08-26 96.50 98.35 96.50 97.01 1.0M
2025-08-25 98.53 98.95 96.90 96.93 0.5M
2025-08-22 95.66 99.33 95.27 98.91 0.6M
2025-08-21 94.67 95.40 94.24 94.72 0.4M
2025-08-20 95.70 95.83 94.73 95.13 0.8M
2025-08-19 94.88 96.45 94.69 95.63 0.4M
2025-08-18 94.49 95.49 94.28 94.36 0.4M
2025-08-15 95.50 95.67 93.91 94.60 0.6M
2025-08-14 97.28 97.28 94.64 95.34 0.5M
2025-08-13 95.31 97.52 94.43 97.44 0.6M
2025-08-12 92.63 94.99 92.47 94.87 0.5M
2025-08-11 92.47 92.93 91.15 91.75 0.5M
2025-08-08 95.01 95.01 92.38 92.41 0.4M
2025-08-07 95.68 95.92 92.97 94.33 0.8M
2025-08-06 93.52 96.25 93.27 94.41 1.2M
2025-08-05 91.67 93.89 89.69 93.74 1.6M
2025-08-04 93.36 93.87 92.39 93.04 1.0M
2025-08-01 93.62 94.52 92.11 92.91 0.7M
2025-07-31 96.20 96.66 94.90 95.06 0.5M
2025-07-30 99.05 99.31 95.90 96.88 0.4M
2025-07-29 99.15 99.75 97.93 98.54 0.4M
2025-07-28 99.59 100.20 98.72 98.93 0.6M
2025-07-25 99.41 99.95 98.58 99.62 0.4M
2025-07-24 99.54 100.58 98.67 98.76 0.4M
2025-07-23 99.96 101.22 99.35 100.19 0.5M
2025-07-22 98.70 100.03 98.57 99.73 0.8M
2025-07-21 100.95 101.44 98.85 98.90 0.7M
2025-07-18 101.40 101.41 99.57 99.99 0.7M
2025-07-17 101.56 102.59 100.69 101.02 0.5M
2025-07-16 102.15 103.45 100.83 101.61 0.6M
2025-07-15 104.30 104.30 101.61 101.65 0.7M
2025-07-14 103.17 103.93 102.38 103.81 0.4M
2025-07-11 103.78 104.04 102.46 103.25 0.4M
2025-07-10 102.51 105.18 102.09 104.45 0.5M
2025-07-09 102.91 103.01 101.49 102.14 0.4M
2025-07-08 101.54 103.73 101.54 102.32 0.5M
2025-07-07 102.30 103.63 100.73 101.54 0.4M
2025-07-03 103.58 104.50 102.72 103.14 0.2M
2025-07-02 101.89 103.82 101.16 103.32 0.9M
2025-07-01 98.34 103.11 98.09 101.45 1.1M
2025-06-30 99.34 99.66 97.19 98.67 0.9M
2025-06-27 100.80 101.82 99.90 100.55 0.6M
2025-06-26 99.13 100.30 98.50 100.11 0.5M
2025-06-25 99.88 100.16 98.32 98.82 0.5M
2025-06-24 101.81 102.21 100.04 100.41 0.7M
2025-06-23 98.83 100.98 97.68 100.90 0.7M
2025-06-20 99.19 99.81 98.15 98.79 0.8M
2025-06-18 97.25 99.85 97.25 98.34 1.0M
2025-06-17 96.05 98.29 96.05 97.15 0.6M
2025-06-16 96.05 97.68 95.61 97.68 0.5M
2025-06-13 96.82 97.97 94.11 94.93 0.6M
2025-06-12 97.44 98.63 97.39 98.15 0.5M
2025-06-11 100.00 101.21 98.23 98.62 0.6M
2025-06-10 99.01 101.41 98.71 100.10 1.1M
2025-06-09 97.09 98.56 96.05 98.13 0.6M
2025-06-06 97.47 97.89 96.47 96.76 0.7M
2025-06-05 95.99 96.48 94.66 95.94 0.7M
2025-06-04 98.14 98.46 95.99 96.26 1.2M
2025-06-03 96.63 98.37 96.08 97.80 0.6M
2025-06-02 96.94 97.16 94.96 96.95 0.5M
2025-05-30 96.77 97.92 95.69 97.11 0.8M
2025-05-29 96.99 97.45 96.02 97.34 0.8M
2025-05-28 97.39 97.68 96.03 96.57 0.6M
2025-05-27 96.03 97.52 94.86 97.39 0.8M
2025-05-23 93.48 95.13 93.39 94.37 0.5M
2025-05-22 94.46 95.89 93.72 95.37 0.6M
2025-05-21 95.89 96.41 94.58 94.70 1.1M
2025-05-20 96.65 97.68 95.85 96.99 3.1M
2025-05-19 97.39 99.50 97.39 99.17 0.5M
2025-05-16 98.33 99.14 97.41 99.01 0.7M
2025-05-15 98.00 99.05 97.11 98.12 0.6M
2025-05-14 99.33 100.10 98.54 98.64 0.7M
2025-05-13 101.67 102.20 100.37 100.37 0.7M
2025-05-12 101.38 103.13 100.13 101.30 0.8M
2025-05-09 96.88 97.90 96.20 97.11 0.5M
2025-05-08 95.42 97.38 94.52 96.85 0.7M
2025-05-07 94.29 95.28 93.61 94.56 0.6M
2025-05-06 94.00 95.10 93.25 94.00 0.6M
2025-05-05 92.55 96.13 91.80 94.77 0.8M
2025-05-02 92.54 94.26 90.40 93.58 1.0M
2025-05-01 89.18 89.73 87.31 88.09 1.3M
2025-04-30 86.06 88.04 85.65 87.95 0.7M
2025-04-29 87.07 88.29 86.33 87.37 0.4M
2025-04-28 86.28 88.19 86.28 87.41 0.7M
2025-04-25 86.51 87.14 85.41 86.31 0.7M
2025-04-24 86.03 87.21 85.78 86.67 0.5M
2025-04-23 88.84 89.88 85.30 85.82 1.0M
2025-04-22 85.35 86.79 84.45 85.85 0.6M
2025-04-21 84.34 85.06 83.37 84.69 0.9M
2025-04-17 84.89 85.91 84.41 85.65 0.6M
2025-04-16 85.14 85.64 83.22 83.93 0.6M
2025-04-15 84.87 86.24 83.89 85.00 0.6M
2025-04-14 86.64 86.79 83.42 85.28 0.9M
2025-04-11 82.82 85.88 81.36 85.46 0.8M
2025-04-10 84.88 85.53 81.05 83.47 1.3M
2025-04-09 77.38 88.84 76.27 87.25 2.2M
2025-04-08 82.99 83.93 77.73 78.85 2.5M
2025-04-07 81.48 85.37 78.60 81.22 2.2M
2025-04-04 83.49 85.49 80.47 84.61 1.9M
2025-04-03 90.70 90.70 85.50 85.99 1.7M
2025-04-02 91.17 94.25 91.05 93.91 0.9M
2025-04-01 91.59 93.29 90.55 92.52 0.9M
2025-03-31 89.86 91.60 89.01 91.44 0.8M
2025-03-28 93.25 93.36 90.75 91.77 0.6M
2025-03-27 94.18 94.43 92.61 93.45 0.9M
2025-03-26 95.12 96.01 93.68 94.23 0.8M
2025-03-25 96.50 96.91 94.09 94.70 1.2M
2025-03-24 95.38 96.75 94.88 96.60 0.8M
2025-03-21 94.25 95.90 92.04 94.48 11.8M
2025-03-20 94.75 96.53 94.66 95.59 1.0M
2025-03-19 95.61 96.24 94.23 95.81 1.6M
2025-03-18 96.62 97.59 94.28 95.16 1.3M
2025-03-17 96.75 99.07 96.47 97.49 1.1M
2025-03-14 94.25 96.75 94.21 96.56 0.8M
2025-03-13 97.16 97.91 93.17 93.49 0.9M
2025-03-12 97.60 97.80 95.45 96.87 1.3M
2025-03-11 100.13 100.31 95.34 97.63 1.7M
2025-03-10 101.64 102.30 98.60 100.40 2.4M
2025-03-07 96.22 99.50 96.22 98.82 0.6M
2025-03-06 95.69 96.66 94.49 96.18 0.6M
2025-03-05 95.56 97.12 95.00 96.26 0.4M
2025-03-04 97.15 97.56 95.55 95.86 0.8M
2025-03-03 99.50 100.62 97.67 98.09 0.6M
2025-02-28 96.94 99.08 96.94 98.89 0.7M
2025-02-27 97.20 98.76 96.60 96.86 0.5M
2025-02-26 97.46 98.75 96.66 96.77 0.5M
2025-02-25 97.91 98.59 96.38 97.13 0.8M
2025-02-24 99.24 99.91 97.73 98.35 0.8M
2025-02-21 103.40 103.40 97.27 98.44 1.4M
2025-02-20 102.68 103.80 101.65 103.64 0.8M
2025-02-19 103.43 105.00 102.32 103.50 0.6M
2025-02-18 101.88 105.51 101.88 104.66 0.6M
2025-02-14 103.12 103.34 101.79 102.39 0.5M
2025-02-13 102.87 103.26 102.19 102.44 0.3M
2025-02-12 101.75 102.14 100.76 101.95 0.4M
2025-02-11 102.40 103.62 102.08 103.32 0.2M
2025-02-10 104.93 104.93 103.44 103.56 0.3M
2025-02-07 104.13 104.97 103.82 104.30 0.4M
2025-02-06 103.35 105.50 103.23 103.94 0.6M
2025-02-05 104.50 104.79 102.22 102.91 0.7M
2025-02-04 103.37 104.36 102.96 104.00 0.3M
2025-02-03 103.50 104.96 102.43 103.71 0.5M
2025-01-31 105.53 106.74 104.00 104.84 0.4M
2025-01-30 105.49 106.58 104.54 105.64 0.3M
2025-01-29 107.03 107.03 102.51 103.99 0.8M
2025-01-28 106.25 108.42 105.41 106.54 0.5M
2025-01-27 103.42 107.56 103.42 106.31 0.5M
2025-01-24 104.78 105.34 103.28 103.66 0.3M
2025-01-23 103.63 105.58 103.12 105.47 0.4M
2025-01-22 103.96 104.54 103.28 103.81 0.3M
2025-01-21 103.46 105.08 103.09 104.77 0.4M
2025-01-17 104.47 104.57 102.74 102.96 0.4M
2025-01-16 104.26 105.20 102.98 103.06 0.2M
2025-01-15 104.66 105.42 103.57 103.95 0.4M
2025-01-14 101.41 102.62 100.71 102.38 0.3M
2025-01-13 101.43 101.80 100.27 101.12 0.3M
2025-01-10 101.01 102.79 99.29 101.92 0.4M
2025-01-08 103.97 103.97 102.43 102.76 0.4M
2025-01-07 105.00 105.24 103.12 103.86 0.4M
2025-01-06 104.26 105.89 103.95 104.83 0.5M
2025-01-03 102.75 104.31 102.34 104.31 0.5M
2025-01-02 104.74 104.96 102.00 102.58 0.5M