Ryman Hospitality Properties, Inc. RHP
NYSE · Vereinigte Staaten · Finanzen
$119,53-1,35 (-1,12 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $119,53 | -2,09 % | $121,20 | $121,26 | $119,41 | 700,60K |
| 2026-09-29 | $122,08 | -0,01 % | $122,00 | $123,41 | $120,46 | 446,00K |
| 2026-09-28 | $122,09 | +0,52 % | $122,08 | $122,71 | $120,69 | 458,80K |
| 2026-09-25 | $121,46 | -0,42 % | $122,13 | $122,13 | $120,20 |
| 433,90K |
| 2026-09-24 | $121,97 | +1,02 % | $120,95 | $123,33 | $120,15 | 538,00K |
| 2026-09-23 | $120,74 | -0,67 % | $121,06 | $122,06 | $120,12 | 413,50K |
| 2026-09-22 | $121,55 | -0,11 % | $123,06 | $123,56 | $120,54 | 522,30K |
| 2026-09-21 | $121,68 | -0,21 % | $122,35 | $122,68 | $120,38 | 458,30K |
| 2026-09-18 | $121,94 | +1,10 % | $119,76 | $122,08 | $118,63 | 2,00M |
| 2026-09-17 | $120,61 | +0,57 % | $120,91 | $122,34 | $120,52 | 448,80K |
| 2026-09-16 | $119,93 | -0,65 % | $120,78 | $122,96 | $118,91 | 541,80K |
| 2026-09-15 | $120,71 | -1,22 % | $122,27 | $123,18 | $120,23 | 588,50K |
| 2026-09-14 | $122,20 | +0,17 % | $120,79 | $123,24 | $120,79 | 534,10K |
| 2026-09-11 | $121,99 | -0,29 % | $121,38 | $124,43 | $121,38 | 390,40K |
| 2026-09-10 | $122,35 | -0,12 % | $122,24 | $123,88 | $120,70 | 449,50K |
| 2026-09-09 | $122,50 | +1,52 % | $122,89 | $122,92 | $120,46 | 526,50K |
| 2026-09-08 | $120,66 | -2,29 % | $123,17 | $124,17 | $120,43 | 522,30K |
| 2026-09-04 | $123,49 | +1,01 % | $121,64 | $123,71 | $121,36 | 509,70K |
| 2026-09-03 | $122,25 | -0,32 % | $123,03 | $124,59 | $121,40 | 641,40K |
| 2026-09-02 | $122,64 | -0,66 % | $122,84 | $124,44 | $122,01 | 587,80K |
| 2026-09-01 | $123,46 | -2,60 % | $126,55 | $128,35 | $122,01 | 822,70K |
| 2026-08-31 | $126,76 | -1,99 % | $129,20 | $130,01 | $125,75 | 627,90K |
| 2026-08-28 | $129,33 | +0,12 % | $129,33 | $129,90 | $128,32 | 290,40K |
| 2026-08-27 | $129,18 | -0,93 % | $129,59 | $130,60 | $128,91 | 423,90K |
| 2026-08-26 | $130,39 | -1,93 % | $131,56 | $133,27 | $129,47 | 604,20K |
| 2026-08-25 | $132,95 | +1,39 % | $131,99 | $133,21 | $131,07 | 631,50K |
| 2026-08-24 | $131,13 | +2,05 % | $128,94 | $131,22 | $128,81 | 694,50K |
| 2026-08-21 | $128,50 | -0,11 % | $129,09 | $129,09 | $127,61 | 425,80K |
| 2026-08-20 | $128,64 | +0,23 % | $127,73 | $129,15 | $127,07 | 449,10K |
| 2026-08-19 | $128,34 | +1,78 % | $126,77 | $128,48 | $126,77 | 689,70K |
| 2026-08-18 | $126,09 | +1,60 % | $122,81 | $127,74 | $122,81 | 902,60K |
| 2026-08-17 | $124,11 | -1,12 % | $124,77 | $125,11 | $123,03 | 561,90K |
| 2026-08-14 | $125,52 | +0,66 % | $125,15 | $127,15 | $124,84 | 690,00K |
| 2026-08-13 | $124,70 | +0,57 % | $124,06 | $125,75 | $123,34 | 1,76M |
| 2026-08-12 | $123,99 | +1,57 % | $122,44 | $125,40 | $121,75 | 2,75M |
| 2026-08-11 | $122,07 | +1,77 % | $118,91 | $122,44 | $118,50 | 3,48M |
| 2026-08-10 | $119,95 | -0,74 % | $117,34 | $120,08 | $114,26 | 1,34M |
| 2026-08-07 | $120,84 | -2,73 % | $124,52 | $125,71 | $120,64 | 796,70K |
| 2026-08-06 | $124,23 | -2,66 % | $126,18 | $127,94 | $123,98 | 656,50K |
| 2026-08-05 | $127,62 | -0,45 % | $128,84 | $129,91 | $127,06 | 861,30K |
| 2026-08-04 | $128,20 | -2,66 % | $131,23 | $133,95 | $128,06 | 844,80K |
| 2026-08-03 | $131,71 | -1,45 % | $134,00 | $135,28 | $131,49 | 532,70K |
| 2026-07-31 | $133,65 | +0,30 % | $133,88 | $134,23 | $132,30 | 457,90K |
| 2026-07-30 | $133,25 | -1,71 % | $135,68 | $135,79 | $131,59 | 562,60K |
| 2026-07-29 | $135,57 | -0,31 % | $134,99 | $137,46 | $133,52 | 510,20K |
| 2026-07-28 | $135,99 | +0,78 % | $135,67 | $136,21 | $132,38 | 642,40K |
| 2026-07-27 | $134,94 | +1,39 % | $134,45 | $135,52 | $133,72 | 631,20K |
| 2026-07-24 | $133,09 | +3,26 % | $131,22 | $133,75 | $129,92 | 540,10K |
| 2026-07-23 | $128,89 | -1,45 % | $129,87 | $130,52 | $128,49 | 442,90K |
| 2026-07-22 | $130,79 | +0,64 % | $130,02 | $131,07 | $129,12 | 373,00K |
| 2026-07-21 | $129,96 | +1,65 % | $129,20 | $130,30 | $127,86 | 421,40K |
| 2026-07-20 | $127,85 | +0,93 % | $127,61 | $128,05 | $126,03 | 363,40K |
| 2026-07-17 | $126,67 | +1,33 % | $123,48 | $127,61 | $123,20 | 588,30K |
| 2026-07-16 | $125,01 | +0,02 % | $124,66 | $126,70 | $124,37 | 427,40K |
| 2026-07-15 | $124,99 | +0,82 % | $123,18 | $126,89 | $123,18 | 584,50K |
| 2026-07-14 | $123,97 | -0,31 % | $125,24 | $125,43 | $123,03 | 546,70K |
| 2026-07-13 | $124,36 | -1,07 % | $125,97 | $126,89 | $124,08 | 441,20K |
| 2026-07-10 | $125,71 | -0,73 % | $127,29 | $128,63 | $125,50 | 546,30K |
| 2026-07-09 | $126,64 | +1,96 % | $124,68 | $127,12 | $123,74 | 365,50K |
| 2026-07-08 | $124,21 | -2,40 % | $127,90 | $127,90 | $123,85 | 534,00K |
| 2026-07-07 | $127,27 | -0,60 % | $127,54 | $128,85 | $127,24 | 433,70K |
| 2026-07-06 | $128,04 | +0,15 % | $128,44 | $129,49 | $126,84 | 478,10K |
| 2026-07-02 | $127,85 | +2,42 % | $125,61 | $128,24 | $124,85 | 740,20K |
| 2026-07-01 | $124,83 | -2,89 % | $128,44 | $129,44 | $123,70 | 856,80K |
| 2026-06-30 | $128,55 | -2,53 % | $130,00 | $130,29 | $128,42 | 727,90K |
| 2026-06-29 | $131,88 | -0,19 % | $131,63 | $132,41 | $129,90 | 696,60K |
| 2026-06-26 | $132,13 | +0,93 % | $130,30 | $132,13 | $129,06 | 2,32M |
| 2026-06-25 | $130,91 | +0,88 % | $130,10 | $131,67 | $129,36 | 696,70K |
| 2026-06-24 | $129,77 | +4,46 % | $124,21 | $129,97 | $122,60 | 1,53M |
| 2026-06-23 | $124,23 | -0,74 % | $124,75 | $125,80 | $123,83 | 449,40K |
| 2026-06-22 | $125,16 | +0,01 % | $125,22 | $126,58 | $124,56 | 413,80K |
| 2026-06-18 | $125,15 | +2,29 % | $123,52 | $126,27 | $123,52 | 931,60K |
| 2026-06-17 | $122,35 | -0,83 % | $123,35 | $125,00 | $121,33 | 694,10K |
| 2026-06-16 | $123,38 | +0,74 % | $122,64 | $124,70 | $122,39 | 498,30K |
| 2026-06-15 | $122,47 | -0,28 % | $123,53 | $123,98 | $121,80 | 408,80K |
| 2026-06-12 | $122,81 | +1,12 % | $122,51 | $123,35 | $121,43 | 529,90K |
| 2026-06-11 | $121,45 | +2,34 % | $119,48 | $122,46 | $119,47 | 442,80K |
| 2026-06-10 | $118,67 | -1,43 % | $120,19 | $121,56 | $118,67 | 562,20K |
| 2026-06-09 | $120,39 | +1,18 % | $120,18 | $121,37 | $118,79 | 600,00K |
| 2026-06-08 | $118,99 | -0,03 % | $120,00 | $120,24 | $118,08 | 369,70K |
| 2026-06-05 | $119,03 | +1,68 % | $116,27 | $119,71 | $116,27 | 434,20K |
| 2026-06-04 | $117,06 | +2,81 % | $114,98 | $117,67 | $114,58 | 539,00K |
| 2026-06-03 | $113,86 | -1,03 % | $113,90 | $116,14 | $112,74 | 678,80K |
| 2026-06-02 | $115,05 | -0,03 % | $114,48 | $116,66 | $114,48 | 627,50K |
| 2026-06-01 | $115,09 | -0,03 % | $115,64 | $116,59 | $113,18 | 383,60K |
| 2026-05-29 | $115,13 | -0,65 % | $116,11 | $117,18 | $114,73 | 433,90K |
| 2026-05-28 | $115,88 | +0,74 % | $114,49 | $116,12 | $113,99 | 396,80K |
| 2026-05-27 | $115,03 | +0,42 % | $115,35 | $116,67 | $114,75 | 382,50K |
| 2026-05-26 | $114,55 | +2,31 % | $112,74 | $114,60 | $112,66 | 309,50K |
| 2026-05-22 | $111,96 | -0,40 % | $112,47 | $112,51 | $111,32 | 392,80K |