Ryman Hospitality Properties Inc (RHP) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 122.84 | 124.44 | 122.01 | 122.64 | -0.66% | 587,768 |
| 2026-09-01 | 126.55 | 128.35 | 122.01 | 123.46 | -2.60% | 822,703 |
| 2026-08-31 | 129.20 | 130.00 | 125.75 | 126.76 | -1.99% | 627,880 |
| 2026-08-28 | 129.33 | 129.90 | 128.32 | 129.33 | +0.12% | 290,441 |
| 2026-08-27 | 129.59 | 130.60 | 128.91 | 129.18 | -0.93% | 423,900 |
| 2026-08-26 | 131.56 | 133.27 | 129.47 | 130.39 | -1.93% | 604,200 |
| 2026-08-25 | 131.99 | 133.21 | 131.07 | 132.95 | +1.39% | 631,500 |
| 2026-08-24 | 128.94 | 131.22 | 128.81 | 131.13 | +2.05% | 694,500 |
| 2026-08-21 | 129.09 | 129.09 | 127.61 | 128.50 | -0.11% | 425,800 |
| 2026-08-20 | 127.73 | 129.15 | 127.07 | 128.64 | +0.23% | 449,100 |
| 2026-08-19 | 126.77 | 128.48 | 126.77 | 128.34 | +1.78% | 689,700 |
| 2026-08-18 | 122.81 | 127.74 | 122.81 | 126.09 | +1.60% | 902,600 |
| 2026-08-17 | 124.77 | 125.11 | 123.03 | 124.11 | -1.12% | 561,900 |
| 2026-08-14 | 125.15 | 127.15 | 124.84 | 125.52 | +0.66% | 690,000 |
| 2026-08-13 | 124.06 | 125.75 | 123.34 | 124.70 | +0.57% | 1,764,300 |
| 2026-08-12 | 122.44 | 125.40 | 121.75 | 123.99 | +1.57% | 2,750,100 |
| 2026-08-11 | 118.91 | 122.44 | 118.50 | 122.07 | +1.77% | 3,484,900 |
| 2026-08-10 | 117.34 | 120.08 | 114.26 | 119.95 | -0.74% | 1,339,400 |
| 2026-08-07 | 124.52 | 125.71 | 120.64 | 120.84 | -2.73% | 796,700 |
| 2026-08-06 | 126.18 | 127.94 | 123.98 | 124.23 | -2.66% | 656,500 |
| 2026-08-05 | 128.84 | 129.91 | 127.06 | 127.62 | -0.45% | 861,300 |
| 2026-08-04 | 131.23 | 133.95 | 128.06 | 128.20 | -2.66% | 844,800 |
| 2026-08-03 | 134.00 | 135.28 | 131.49 | 131.71 | -1.45% | 532,700 |
| 2026-07-31 | 133.88 | 134.23 | 132.30 | 133.65 | +0.30% | 457,900 |
| 2026-07-30 | 135.68 | 135.79 | 131.59 | 133.25 | -1.71% | 562,600 |
| 2026-07-29 | 134.99 | 137.46 | 133.52 | 135.57 | -0.31% | 510,200 |
| 2026-07-28 | 135.67 | 136.21 | 132.38 | 135.99 | +0.78% | 642,400 |
| 2026-07-27 | 134.45 | 135.52 | 133.72 | 134.94 | +1.39% | 631,200 |
| 2026-07-24 | 131.22 | 133.75 | 129.92 | 133.09 | +3.26% | 540,100 |
| 2026-07-23 | 129.87 | 130.52 | 128.49 | 128.89 | -1.45% | 442,900 |
| 2026-07-22 | 130.02 | 131.07 | 129.12 | 130.79 | +0.64% | 373,000 |
| 2026-07-21 | 129.20 | 130.29 | 127.86 | 129.96 | +1.65% | 421,390 |
| 2026-07-20 | 127.61 | 128.05 | 126.03 | 127.85 | +0.93% | 363,367 |
| 2026-07-17 | 123.48 | 127.61 | 123.20 | 126.67 | +1.33% | 588,300 |
| 2026-07-16 | 124.66 | 126.70 | 124.37 | 125.01 | +0.02% | 427,400 |
| 2026-07-15 | 123.18 | 126.89 | 123.18 | 124.99 | +0.82% | 584,500 |
| 2026-07-14 | 125.24 | 125.43 | 123.03 | 123.97 | -0.31% | 546,700 |
| 2026-07-13 | 125.97 | 126.89 | 124.08 | 124.36 | -1.07% | 441,200 |
| 2026-07-10 | 127.29 | 128.63 | 125.50 | 125.71 | -0.73% | 546,300 |
| 2026-07-09 | 124.68 | 127.12 | 123.74 | 126.64 | +1.96% | 365,500 |
| 2026-07-08 | 127.90 | 127.90 | 123.85 | 124.21 | -2.40% | 534,000 |
| 2026-07-07 | 127.54 | 128.85 | 127.24 | 127.27 | -0.60% | 433,700 |
| 2026-07-06 | 128.44 | 129.49 | 126.84 | 128.04 | +0.15% | 478,100 |
| 2026-07-02 | 125.61 | 128.24 | 124.85 | 127.85 | +2.42% | 740,200 |
| 2026-07-01 | 128.44 | 129.44 | 123.70 | 124.83 | -2.89% | 856,800 |
| 2026-06-30 | 130.00 | 130.29 | 128.42 | 128.55 | -2.53% | 727,900 |
| 2026-06-29 | 131.63 | 132.41 | 129.90 | 131.88 | -0.19% | 696,600 |
| 2026-06-26 | 130.30 | 132.13 | 129.06 | 132.13 | +0.93% | 2,316,000 |
| 2026-06-25 | 130.10 | 131.67 | 129.36 | 130.91 | +0.88% | 696,700 |
| 2026-06-24 | 124.21 | 129.97 | 122.60 | 129.77 | +4.46% | 1,530,300 |
| 2026-06-23 | 124.75 | 125.80 | 123.83 | 124.23 | -0.74% | 449,400 |
| 2026-06-22 | 125.22 | 126.58 | 124.56 | 125.16 | +0.01% | 413,800 |
| 2026-06-18 | 123.52 | 126.27 | 123.52 | 125.15 | +2.29% | 931,600 |
| 2026-06-17 | 123.35 | 125.00 | 121.33 | 122.35 | -0.83% | 694,100 |
| 2026-06-16 | 122.64 | 124.70 | 122.39 | 123.38 | +0.74% | 498,300 |
| 2026-06-15 | 123.53 | 123.98 | 121.80 | 122.47 | -0.28% | 408,800 |
| 2026-06-12 | 122.51 | 123.35 | 121.43 | 122.81 | +1.12% | 529,900 |
| 2026-06-11 | 119.48 | 122.46 | 119.47 | 121.45 | +2.34% | 442,800 |
| 2026-06-10 | 120.19 | 121.56 | 118.67 | 118.67 | -1.43% | 562,200 |
| 2026-06-09 | 120.18 | 121.37 | 118.79 | 120.39 | +1.18% | 600,000 |
| 2026-06-08 | 120.00 | 120.24 | 118.08 | 118.99 | -0.03% | 369,700 |
| 2026-06-05 | 116.27 | 119.71 | 116.27 | 119.03 | +1.68% | 434,200 |
| 2026-06-04 | 114.98 | 117.67 | 114.58 | 117.06 | +2.81% | 539,000 |
| 2026-06-03 | 113.90 | 116.14 | 112.74 | 113.86 | -1.03% | 678,800 |
| 2026-06-02 | 114.48 | 116.66 | 114.48 | 115.05 | -0.03% | 627,500 |
| 2026-06-01 | 115.64 | 116.59 | 113.18 | 115.09 | -0.03% | 383,600 |
| 2026-05-29 | 116.11 | 117.18 | 114.73 | 115.13 | -0.65% | 433,900 |
| 2026-05-28 | 114.49 | 116.12 | 113.99 | 115.88 | +0.74% | 396,800 |
| 2026-05-27 | 115.35 | 116.67 | 114.75 | 115.03 | +0.42% | 382,500 |
| 2026-05-26 | 112.74 | 114.60 | 112.66 | 114.55 | +2.31% | 309,500 |
| 2026-05-22 | 112.47 | 112.51 | 111.32 | 111.96 | -0.40% | 392,800 |
| 2026-05-21 | 109.71 | 112.50 | 106.76 | 112.41 | +1.28% | 678,300 |
| 2026-05-20 | 109.00 | 111.62 | 108.21 | 110.99 | +1.98% | 848,900 |
| 2026-05-19 | 108.22 | 109.72 | 107.28 | 108.84 | +0.31% | 688,400 |
| 2026-05-18 | 105.31 | 108.59 | 104.73 | 108.50 | +3.54% | 960,500 |
| 2026-05-15 | 105.61 | 105.61 | 103.93 | 104.79 | -1.12% | 1,006,400 |
| 2026-05-14 | 107.68 | 108.39 | 105.82 | 105.98 | -0.84% | 1,366,700 |
| 2026-05-13 | 107.81 | 107.99 | 105.78 | 106.88 | -0.58% | 605,800 |
| 2026-05-12 | 107.64 | 109.10 | 107.24 | 107.50 | -1.10% | 431,300 |
| 2026-05-11 | 110.46 | 110.46 | 108.21 | 108.70 | -1.67% | 462,300 |
| 2026-05-08 | 110.99 | 111.70 | 110.16 | 110.55 | +0.12% | 468,100 |
| 2026-05-07 | 111.65 | 112.50 | 109.78 | 110.42 | -0.48% | 643,400 |
| 2026-05-06 | 109.66 | 111.47 | 109.07 | 110.95 | +2.60% | 781,800 |
| 2026-05-05 | 105.81 | 108.99 | 105.50 | 108.14 | +2.60% | 641,300 |
| 2026-05-04 | 105.58 | 106.03 | 104.68 | 105.40 | -0.77% | 653,100 |
| 2026-05-01 | 107.07 | 109.94 | 105.59 | 106.22 | +1.08% | 1,063,800 |
| 2026-04-30 | 103.37 | 105.31 | 103.06 | 105.09 | +1.42% | 857,300 |
| 2026-04-29 | 102.90 | 103.85 | 101.94 | 103.62 | -0.13% | 1,048,300 |
| 2026-04-28 | 100.84 | 104.05 | 100.84 | 103.76 | +1.86% | 694,500 |
| 2026-04-27 | 102.24 | 104.55 | 101.17 | 101.87 | -0.33% | 729,500 |
| 2026-04-24 | 100.13 | 102.54 | 99.56 | 102.21 | +1.61% | 523,100 |
| 2026-04-23 | 100.64 | 101.49 | 99.44 | 100.59 | +0.39% | 657,900 |
| 2026-04-22 | 102.74 | 102.74 | 99.68 | 100.20 | -1.92% | 469,300 |
| 2026-04-21 | 104.31 | 104.87 | 102.05 | 102.16 | -2.08% | 423,500 |
| 2026-04-20 | 103.02 | 104.87 | 103.02 | 104.33 | +0.76% | 393,200 |
| 2026-04-17 | 101.66 | 104.08 | 101.64 | 103.54 | +2.98% | 428,600 |
| 2026-04-16 | 100.89 | 102.08 | 100.30 | 100.54 | -0.49% | 765,100 |
| 2026-04-15 | 101.72 | 101.72 | 100.29 | 101.04 | -0.96% | 325,100 |
| 2026-04-14 | 101.37 | 102.43 | 101.00 | 102.02 | +0.31% | 515,600 |
| 2026-04-13 | 100.76 | 101.73 | 99.53 | 101.70 | +0.66% | 524,700 |
| 2026-04-10 | 101.29 | 101.29 | 99.39 | 101.03 | +2.74% | 572,100 |
| 2026-04-09 | 96.61 | 99.47 | 96.42 | 98.34 | +1.54% | 532,200 |
| 2026-04-08 | 96.51 | 97.60 | 96.46 | 96.85 | +3.17% | 500,300 |
| 2026-04-07 | 93.65 | 94.51 | 92.78 | 93.87 | -0.02% | 666,600 |
| 2026-04-06 | 92.12 | 94.01 | 91.88 | 93.89 | +1.05% | 328,300 |
| 2026-04-02 | 91.63 | 93.20 | 90.98 | 92.91 | +0.52% | 320,500 |
| 2026-04-01 | 92.44 | 92.85 | 91.78 | 92.43 | +0.17% | 393,200 |
| 2026-03-31 | 91.49 | 93.28 | 90.30 | 92.27 | +1.21% | 531,600 |
| 2026-03-30 | 91.22 | 92.35 | 90.23 | 91.17 | +0.73% | 513,100 |
| 2026-03-27 | 92.52 | 92.67 | 90.19 | 90.51 | -2.75% | 414,600 |
| 2026-03-26 | 92.05 | 94.26 | 91.76 | 93.07 | +1.35% | 467,200 |
| 2026-03-25 | 90.89 | 92.15 | 89.98 | 91.83 | +1.95% | 471,700 |
| 2026-03-24 | 90.90 | 92.29 | 89.79 | 90.07 | -1.97% | 448,300 |
| 2026-03-23 | 92.90 | 93.77 | 91.73 | 91.88 | +1.73% | 431,300 |
| 2026-03-20 | 92.34 | 92.34 | 89.60 | 90.32 | -2.22% | 824,000 |
| 2026-03-19 | 90.59 | 92.75 | 90.59 | 92.37 | +0.87% | 349,200 |
| 2026-03-18 | 91.19 | 93.30 | 91.19 | 91.57 | -0.41% | 364,000 |
| 2026-03-17 | 92.54 | 94.04 | 91.75 | 91.95 | +0.52% | 431,000 |
| 2026-03-16 | 90.80 | 92.35 | 90.25 | 91.47 | +1.78% | 488,400 |
| 2026-03-13 | 93.13 | 93.41 | 89.72 | 89.87 | -2.32% | 435,700 |
| 2026-03-12 | 94.01 | 95.18 | 91.83 | 92.00 | -3.40% | 394,700 |
| 2026-03-11 | 93.92 | 95.34 | 93.29 | 95.24 | +0.71% | 326,600 |
| 2026-03-10 | 94.08 | 96.40 | 93.67 | 94.57 | -0.40% | 299,300 |
| 2026-03-09 | 94.21 | 95.67 | 91.87 | 94.95 | -0.90% | 522,500 |
| 2026-03-06 | 99.30 | 99.30 | 94.00 | 95.81 | -2.75% | 480,100 |
| 2026-03-05 | 97.83 | 99.38 | 96.90 | 98.52 | -0.93% | 444,700 |
| 2026-03-04 | 99.41 | 100.15 | 98.46 | 99.44 | +1.00% | 554,900 |
| 2026-03-03 | 98.17 | 99.13 | 95.43 | 98.46 | -1.27% | 529,500 |
| 2026-03-02 | 99.08 | 100.08 | 97.41 | 99.73 | +0.99% | 718,300 |
| 2026-02-27 | 102.16 | 102.90 | 98.22 | 98.75 | -4.03% | 967,600 |
| 2026-02-26 | 102.20 | 103.59 | 101.57 | 102.90 | +1.60% | 733,500 |
| 2026-02-25 | 102.58 | 103.13 | 98.96 | 101.28 | -1.50% | 566,900 |
| 2026-02-24 | 103.67 | 105.75 | 100.29 | 102.82 | -0.28% | 1,143,400 |
| 2026-02-23 | 105.09 | 105.09 | 101.20 | 103.11 | -1.66% | 833,300 |
| 2026-02-20 | 102.49 | 105.10 | 100.90 | 104.85 | +1.74% | 468,800 |
| 2026-02-19 | 102.92 | 103.11 | 101.32 | 103.06 | +0.91% | 683,200 |
| 2026-02-18 | 101.33 | 102.72 | 101.10 | 102.13 | +0.05% | 388,100 |
| 2026-02-17 | 101.28 | 102.51 | 100.14 | 102.08 | +1.55% | 342,200 |
| 2026-02-13 | 100.83 | 101.32 | 98.98 | 100.52 | +0.32% | 402,700 |
| 2026-02-12 | 103.69 | 105.30 | 98.88 | 100.20 | -2.41% | 803,100 |
| 2026-02-11 | 102.91 | 103.16 | 100.95 | 102.67 | +0.57% | 431,300 |
| 2026-02-10 | 98.25 | 102.17 | 98.25 | 102.09 | +4.24% | 461,900 |
| 2026-02-09 | 98.44 | 98.75 | 96.80 | 97.94 | -0.02% | 361,100 |
| 2026-02-06 | 94.95 | 98.17 | 94.95 | 97.96 | +2.36% | 656,500 |
| 2026-02-05 | 96.47 | 96.70 | 94.67 | 95.70 | -0.49% | 464,700 |
| 2026-02-04 | 95.96 | 96.68 | 95.10 | 96.17 | +1.07% | 552,800 |
| 2026-02-03 | 93.42 | 95.43 | 93.42 | 95.15 | +0.55% | 383,200 |
| 2026-02-02 | 94.97 | 95.46 | 94.07 | 94.63 | -0.07% | 448,700 |
| 2026-01-30 | 94.84 | 95.12 | 93.63 | 94.70 | +0.04% | 453,600 |
| 2026-01-29 | 94.20 | 94.96 | 93.43 | 94.66 | +1.26% | 451,900 |
| 2026-01-28 | 94.42 | 95.46 | 93.22 | 93.48 | -0.66% | 420,300 |
| 2026-01-27 | 95.81 | 95.81 | 93.08 | 94.10 | -1.63% | 371,000 |
| 2026-01-26 | 95.80 | 96.07 | 94.74 | 95.66 | +0.14% | 464,400 |
| 2026-01-23 | 96.32 | 96.32 | 94.44 | 95.53 | -0.89% | 375,200 |
| 2026-01-22 | 96.50 | 98.34 | 95.88 | 96.39 | +0.44% | 537,600 |
| 2026-01-21 | 94.17 | 96.82 | 94.09 | 95.97 | +2.66% | 682,800 |
| 2026-01-20 | 93.66 | 94.87 | 93.28 | 93.48 | -1.42% | 393,000 |
| 2026-01-16 | 93.95 | 95.02 | 92.77 | 94.83 | +0.14% | 376,100 |
| 2026-01-15 | 94.21 | 96.09 | 94.08 | 94.70 | +1.20% | 332,600 |
| 2026-01-14 | 94.47 | 94.92 | 92.53 | 93.58 | -0.91% | 461,400 |
| 2026-01-13 | 94.53 | 95.29 | 93.54 | 94.44 | +0.17% | 401,300 |
| 2026-01-12 | 94.61 | 94.85 | 93.10 | 94.28 | -0.76% | 295,600 |
| 2026-01-09 | 94.51 | 95.73 | 93.54 | 95.00 | +0.90% | 618,900 |
| 2026-01-08 | 91.51 | 94.96 | 91.51 | 94.15 | +2.41% | 670,500 |
| 2026-01-07 | 94.32 | 94.32 | 90.99 | 91.93 | -2.31% | 587,500 |
| 2026-01-06 | 93.58 | 94.19 | 91.47 | 94.10 | +0.22% | 677,400 |
| 2026-01-05 | 95.45 | 95.81 | 93.67 | 93.89 | -1.67% | 549,800 |
| 2026-01-02 | 94.65 | 95.86 | 93.62 | 95.48 | +0.91% | 453,400 |
| 2025-12-31 | 95.70 | 95.70 | 94.27 | 94.62 | -2.32% | 316,300 |
| 2025-12-30 | 96.67 | 97.46 | 96.57 | 96.87 | -0.10% | 296,300 |
| 2025-12-29 | 97.88 | 97.88 | 96.05 | 96.97 | -0.51% | 203,000 |
| 2025-12-26 | 97.28 | 98.00 | 97.01 | 97.47 | -0.23% | 202,000 |
| 2025-12-24 | 96.84 | 97.88 | 96.13 | 97.69 | +1.04% | 118,400 |
| 2025-12-23 | 97.48 | 97.48 | 96.48 | 96.68 | -1.02% | 229,400 |
| 2025-12-22 | 97.77 | 98.31 | 97.32 | 97.68 | -0.33% | 359,000 |
| 2025-12-19 | 97.13 | 98.25 | 96.62 | 98.00 | +0.26% | 838,200 |
| 2025-12-18 | 99.15 | 99.22 | 96.75 | 97.75 | -0.84% | 537,100 |
| 2025-12-17 | 97.49 | 99.28 | 97.02 | 98.58 | +1.13% | 817,900 |
| 2025-12-16 | 98.62 | 98.85 | 96.11 | 97.48 | -1.35% | 566,200 |
| 2025-12-15 | 98.71 | 99.39 | 97.09 | 98.81 | +0.84% | 471,800 |
| 2025-12-12 | 97.22 | 98.57 | 96.53 | 97.99 | +1.27% | 646,800 |
| 2025-12-11 | 95.08 | 97.86 | 94.45 | 96.76 | +1.91% | 466,300 |
| 2025-12-10 | 91.99 | 95.21 | 91.33 | 94.95 | +3.47% | 612,000 |
| 2025-12-09 | 91.89 | 92.74 | 91.40 | 91.77 | +0.28% | 370,500 |
| 2025-12-08 | 91.95 | 92.33 | 90.72 | 91.51 | -0.25% | 359,300 |
| 2025-12-05 | 91.74 | 92.83 | 91.44 | 91.74 | -0.24% | 611,300 |
| 2025-12-04 | 94.13 | 94.83 | 91.66 | 91.96 | -2.63% | 434,800 |
| 2025-12-03 | 94.81 | 95.24 | 93.54 | 94.44 | +0.22% | 306,900 |
| 2025-12-02 | 94.96 | 94.96 | 93.45 | 94.23 | +0.06% | 306,900 |
| 2025-12-01 | 94.74 | 95.43 | 93.97 | 94.17 | -1.32% | 267,400 |
| 2025-11-28 | 95.33 | 96.10 | 94.52 | 95.43 | -0.08% | 158,700 |
| 2025-11-26 | 95.79 | 97.05 | 95.51 | 95.51 | -0.63% | 587,800 |
| 2025-11-25 | 94.66 | 96.72 | 94.34 | 96.12 | +2.23% | 910,400 |
| 2025-11-24 | 94.47 | 94.73 | 93.05 | 94.02 | -0.30% | 488,500 |
| 2025-11-21 | 90.84 | 95.00 | 90.47 | 94.30 | +4.34% | 506,900 |
| 2025-11-20 | 91.35 | 92.83 | 90.05 | 90.38 | -0.96% | 323,500 |
| 2025-11-19 | 91.51 | 91.87 | 90.30 | 91.26 | -0.54% | 571,600 |
| 2025-11-18 | 92.41 | 92.78 | 91.39 | 91.76 | -0.91% | 646,800 |
| 2025-11-17 | 94.30 | 94.30 | 92.13 | 92.60 | -2.15% | 399,400 |
| 2025-11-14 | 93.63 | 94.64 | 92.58 | 94.63 | +0.83% | 370,800 |
| 2025-11-13 | 93.66 | 95.07 | 93.03 | 93.85 | -0.59% | 370,900 |
| 2025-11-12 | 94.66 | 96.07 | 94.38 | 94.41 | -0.38% | 495,700 |
| 2025-11-11 | 95.14 | 96.05 | 94.18 | 94.77 | -0.07% | 467,700 |
| 2025-11-10 | 93.90 | 95.84 | 93.16 | 94.84 | +1.12% | 567,700 |
| 2025-11-07 | 91.87 | 94.39 | 90.79 | 93.79 | +2.41% | 789,000 |
| 2025-11-06 | 92.15 | 93.42 | 91.33 | 91.58 | -0.75% | 860,800 |
| 2025-11-05 | 90.21 | 93.37 | 89.89 | 92.27 | +2.26% | 965,400 |
| 2025-11-04 | 89.10 | 91.40 | 88.11 | 90.23 | +1.67% | 1,036,300 |
| 2025-11-03 | 86.04 | 88.77 | 85.07 | 88.75 | +2.12% | 908,600 |
| 2025-10-31 | 85.34 | 87.27 | 83.82 | 86.91 | +1.16% | 962,500 |
| 2025-10-30 | 86.21 | 87.50 | 85.82 | 85.91 | -0.85% | 425,100 |
| 2025-10-29 | 85.56 | 87.95 | 85.36 | 86.65 | +0.21% | 606,200 |
| 2025-10-28 | 87.07 | 87.36 | 86.11 | 86.47 | -1.18% | 329,400 |
| 2025-10-27 | 87.30 | 89.24 | 87.26 | 87.50 | +0.40% | 590,200 |
| 2025-10-24 | 88.06 | 88.35 | 86.66 | 87.15 | -0.25% | 631,000 |
| 2025-10-23 | 89.16 | 89.39 | 87.37 | 87.37 | -2.18% | 501,400 |
| 2025-10-22 | 88.96 | 91.09 | 88.96 | 89.32 | +0.12% | 440,700 |
| 2025-10-21 | 88.43 | 89.89 | 88.15 | 89.21 | +1.06% | 507,400 |
| 2025-10-20 | 89.01 | 89.40 | 86.96 | 88.27 | -0.29% | 532,200 |
| 2025-10-17 | 87.96 | 88.93 | 87.49 | 88.53 | +0.32% | 473,200 |
| 2025-10-16 | 90.36 | 90.50 | 88.23 | 88.25 | -2.38% | 696,900 |
| 2025-10-15 | 90.00 | 91.34 | 89.49 | 90.40 | +0.81% | 452,800 |
| 2025-10-14 | 87.69 | 89.82 | 87.33 | 89.67 | +0.88% | 528,400 |
| 2025-10-13 | 87.34 | 89.13 | 86.35 | 88.89 | +2.48% | 911,400 |
| 2025-10-10 | 89.36 | 89.94 | 86.49 | 86.74 | -2.39% | 625,100 |
| 2025-10-09 | 88.84 | 89.00 | 87.66 | 88.86 | +0.25% | 524,800 |
| 2025-10-08 | 89.03 | 89.48 | 87.97 | 88.64 | +0.02% | 330,500 |
| 2025-10-07 | 90.00 | 90.51 | 88.36 | 88.62 | -1.42% | 602,600 |
| 2025-10-06 | 91.21 | 91.70 | 89.49 | 89.90 | -1.18% | 1,239,700 |
| 2025-10-03 | 90.22 | 91.90 | 90.22 | 90.97 | +0.91% | 664,500 |
| 2025-10-02 | 89.42 | 90.43 | 89.03 | 90.15 | +0.86% | 637,100 |
| 2025-10-01 | 89.22 | 90.32 | 88.69 | 89.38 | -0.23% | 510,100 |
| 2025-09-30 | 91.34 | 91.36 | 88.76 | 89.59 | -3.26% | 551,000 |
| 2025-09-29 | 92.76 | 93.80 | 91.70 | 92.61 | -0.12% | 345,700 |
| 2025-09-26 | 92.00 | 93.24 | 91.14 | 92.72 | +0.75% | 468,000 |
| 2025-09-25 | 93.27 | 93.27 | 91.77 | 92.03 | -1.26% | 552,300 |
| 2025-09-24 | 94.03 | 94.92 | 92.91 | 93.20 | -1.26% | 441,600 |
| 2025-09-23 | 93.91 | 95.40 | 93.24 | 94.39 | +0.47% | 355,700 |
| 2025-09-22 | 95.34 | 95.52 | 93.91 | 93.95 | -1.66% | 562,000 |
| 2025-09-19 | 96.94 | 97.15 | 95.41 | 95.54 | -1.90% | 1,737,800 |
| 2025-09-18 | 96.82 | 98.28 | 96.57 | 97.39 | +0.96% | 594,800 |
| 2025-09-17 | 99.03 | 99.69 | 96.27 | 96.46 | -2.46% | 871,600 |
| 2025-09-16 | 99.60 | 100.13 | 97.51 | 98.89 | -0.40% | 540,000 |
| 2025-09-15 | 100.33 | 100.74 | 99.13 | 99.29 | -0.88% | 549,900 |
| 2025-09-12 | 100.25 | 100.81 | 99.62 | 100.17 | -0.57% | 659,100 |
| 2025-09-11 | 100.76 | 102.24 | 100.70 | 100.74 | +0.18% | 525,100 |
| 2025-09-10 | 98.68 | 101.35 | 98.65 | 100.56 | +1.71% | 647,500 |
| 2025-09-09 | 100.03 | 100.03 | 98.17 | 98.87 | -1.58% | 617,100 |
| 2025-09-08 | 100.79 | 101.02 | 99.21 | 100.46 | -0.32% | 757,500 |
| 2025-09-05 | 100.90 | 102.34 | 100.52 | 100.78 | -0.12% | 527,100 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+9.31%). Pire mois : Sept (-8.92%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Ryman Hospitality Properties Inc (RHP) ?
122.64 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de RHP ?
Plus haut à 137.46 et plus bas à 83.82 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Ryman Hospitality Properties Inc ?
Historiquement, le mois le plus fort de RHP a été Mai (moyenne +9.31%) et le plus faible Sept (moyenne -8.92%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.