Ryman Hospitality Properties Inc. (REIT)のデータ

Ryman Hospitality Properties Inc. (REIT)の基本情報

名前 Ryman Hospitality Properties Inc. (REIT)
ティッカー RHP
国 United States
上場年 nan
セクター Consumer Services

Ryman Hospitality Properties Inc. (REIT)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.17 72.4 73.85 73.65 326100.0 73.65
2021-02-12 73.58 70.82 70.82 73.5 275800.0 73.5
2021-02-11 71.88 69.55 70.71 71.22 311000.0 71.22
2021-02-10 71.68 68.04 68.04 70.48 325400.0 70.48
2021-02-09 71.56 67.63 71.54 67.79 311700.0 67.79
2021-02-08 71.82 70.18 70.56 71.77 339900.0 71.77
2021-02-05 71.05 69.18 70.0 70.38 303900.0 70.38
2021-02-04 69.74 66.82 67.03 69.0 449300.0 69.0
2021-02-03 68.35 66.63 67.31 66.89 371600.0 66.89
2021-02-02 69.12 67.14 68.0 67.55 507200.0 67.55
2021-02-01 67.24 64.59 65.41 66.99 383300.0 66.99
2021-01-29 65.93 62.87 65.7 64.85 627400.0 64.85
2021-01-28 68.18 62.7 62.91 66.18 1431900.0 66.18
2021-01-27 65.11 61.24 62.01 63.08 624000.0 63.08
2021-01-26 66.58 63.58 66.4 63.75 359700.0 63.75
2021-01-25 66.69 64.06 65.88 65.77 394800.0 65.77
2021-01-22 67.87 64.86 67.85 66.63 571600.0 66.63
2021-01-21 69.4 67.93 68.64 68.8 375500.0 68.8
2021-01-20 69.65 67.05 67.75 68.75 356400.0 68.75
2021-01-19 69.35 66.0 67.84 67.98 432400.0 67.98
2021-01-15 69.08 67.01 68.45 67.76 743100.0 67.76
2021-01-14 73.96 68.94 72.91 69.29 648700.0 69.29
2021-01-13 74.38 68.3 69.07 72.18 1237100.0 72.18
2021-01-12 69.1 65.6 65.85 69.01 526300.0 69.01
2021-01-11 67.4 64.81 66.8 66.17 439600.0 66.17
2021-01-08 68.63 66.75 68.35 67.99 387400.0 67.99
2021-01-07 70.05 66.5 68.67 67.88 367800.0 67.88
2021-01-06 69.25 65.31 66.78 68.56 554300.0 68.56
2021-01-05 66.08 64.25 64.25 65.31 287500.0 65.31
2021-01-04 68.45 62.89 67.61 64.25 710600.0 64.25
2020-12-31 68.5 66.55 67.32 67.76 410200.0 67.76
2020-12-30 68.7 66.13 66.13 67.27 209900.0 67.27
2020-12-29 68.06 66.05 67.18 66.32 277200.0 66.32
2020-12-28 68.38 64.87 65.82 67.01 292900.0 67.01
2020-12-24 65.72 63.06 64.78 65.4 136400.0 65.4
2020-12-23 65.53 63.0 63.0 64.85 285600.0 64.85
2020-12-22 62.49 60.83 61.78 62.35 360500.0 62.35
2020-12-21 63.04 59.0 60.08 61.83 339300.0 61.83
2020-12-18 63.27 61.09 62.56 61.47 612600.0 61.47
2020-12-17 64.3 62.17 64.03 63.13 384500.0 63.13
2020-12-16 64.61 62.86 63.93 63.86 371400.0 63.86
2020-12-15 64.22 62.46 63.94 64.06 469300.0 64.06
2020-12-14 66.96 62.8 66.52 63.19 361800.0 63.19
2020-12-11 68.71 65.07 67.32 65.98 336100.0 65.98
2020-12-10 68.17 65.47 66.08 68.16 337900.0 68.16
2020-12-09 69.14 66.43 66.66 66.97 440100.0 66.97
2020-12-08 66.22 63.42 63.43 65.93 376700.0 65.93
2020-12-07 65.95 63.76 65.43 64.21 339600.0 64.21
2020-12-04 67.82 64.07 64.73 66.36 927500.0 66.36
2020-12-03 65.4 63.44 64.49 64.07 905800.0 64.07
2020-12-02 65.55 62.8 64.21 64.5 773700.0 64.5
2020-12-01 65.9 64.46 65.0 64.64 1279500.0 64.64
2020-11-30 65.52 62.8 64.57 64.19 530500.0 64.19
2020-11-27 67.37 64.56 66.34 65.0 299900.0 65.0
2020-11-25 67.12 63.44 64.78 66.89 397100.0 66.89
2020-11-24 66.48 63.02 64.32 65.4 575100.0 65.4
2020-11-23 63.83 61.15 62.03 63.07 508100.0 63.07
2020-11-20 60.99 58.67 59.56 60.79 323200.0 60.79
2020-11-19 60.12 57.27 57.73 60.08 378400.0 60.08
2020-11-18 61.19 58.0 60.14 58.0 537200.0 58.0
2020-11-17 60.96 57.7 57.7 60.03 523500.0 60.03
2020-11-16 64.0 58.05 62.67 58.92 1170900.0 58.92
2020-11-13 59.1 55.15 55.15 58.8 725900.0 58.8
2020-11-12 57.06 53.5 55.41 54.93 491700.0 54.93
2020-11-11 59.21 53.71 59.13 56.22 918000.0 56.22
2020-11-10 60.53 55.48 56.99 59.09 1725500.0 59.09
2020-11-09 57.28 47.01 47.95 56.44 2813200.0 56.44
2020-11-06 42.35 40.32 42.07 40.65 231400.0 40.65
2020-11-05 42.94 40.52 40.6 41.81 368700.0 41.81
2020-11-04 41.67 39.3 40.62 40.52 274900.0 40.52
2020-11-03 42.0 40.24 40.24 40.86 466200.0 40.86
2020-11-02 40.63 39.26 40.38 39.79 482600.0 39.79
2020-10-30 40.2 38.64 39.64 39.85 367600.0 39.85
2020-10-29 39.91 37.71 38.18 39.66 363000.0 39.66
2020-10-28 39.51 37.84 39.15 38.42 415500.0 38.42
2020-10-27 41.59 40.03 41.37 40.05 264600.0 40.05
2020-10-26 43.32 40.63 43.32 41.56 519600.0 41.56
2020-10-23 44.3 42.64 42.81 43.97 617800.0 43.97
2020-10-22 42.84 39.94 39.94 42.53 648100.0 42.53
2020-10-21 41.15 39.48 41.15 40.04 273800.0 40.04
2020-10-20 42.29 40.56 40.89 41.15 418100.0 41.15
2020-10-19 40.98 40.1 40.89 40.21 654100.0 40.21
2020-10-16 41.26 40.37 40.91 40.68 261600.0 40.68
2020-10-15 41.15 38.12 39.17 41.06 427300.0 41.06
2020-10-14 41.71 39.53 40.99 39.58 397300.0 39.58
2020-10-13 41.68 39.59 41.57 40.82 577600.0 40.82
2020-10-12 42.83 41.67 42.55 42.32 246800.0 42.32
2020-10-09 42.75 41.8 42.69 42.55 363900.0 42.55
2020-10-08 42.54 40.22 41.25 42.19 797900.0 42.19
2020-10-07 41.13 38.32 38.87 40.73 602400.0 40.73
2020-10-06 39.73 38.17 38.82 38.75 422100.0 38.75
2020-10-05 38.79 37.65 38.26 38.6 355500.0 38.6
2020-10-02 37.98 35.41 35.75 37.81 256100.0 37.81
2020-10-01 38.06 36.3 37.24 37.26 361300.0 37.26
2020-09-30 38.17 36.07 36.52 36.8 582000.0 36.8
2020-09-29 37.8 35.92 37.67 36.37 341200.0 36.37
2020-09-28 38.28 36.65 37.48 37.6 370000.0 37.6
2020-09-25 36.68 34.65 34.7 36.57 379000.0 36.57
2020-09-24 35.9 34.76 35.61 35.1 520600.0 35.1
2020-09-23 38.08 35.52 36.6 35.66 462600.0 35.66
2020-09-22 37.52 36.43 36.73 36.71 451300.0 36.71
2020-09-21 36.81 34.63 36.81 36.45 1002700.0 36.45
2020-09-18 40.0 37.71 39.92 37.78 1333600.0 37.78
2020-09-17 40.57 38.67 40.11 39.75 528300.0 39.75
2020-09-16 41.57 39.52 40.33 41.0 631900.0 41.0
2020-09-15 40.98 39.21 39.68 40.3 790300.0 40.3
2020-09-14 39.57 37.83 38.2 39.36 332300.0 39.36
2020-09-11 38.28 37.15 38.28 37.84 300100.0 37.84
2020-09-10 40.18 38.01 39.52 38.07 376300.0 38.07
2020-09-09 40.18 39.01 39.57 39.52 397000.0 39.52
2020-09-08 40.08 38.49 39.81 39.3 541100.0 39.3
2020-09-04 40.28 38.34 39.76 40.26 396500.0 40.26
2020-09-03 40.43 38.66 39.39 39.11 496200.0 39.11
2020-09-02 38.8 37.46 37.64 38.72 378800.0 38.72
2020-09-01 38.55 36.93 37.34 37.8 329100.0 37.8
2020-08-31 39.52 37.2 39.52 38.16 622400.0 38.16
2020-08-28 39.99 38.31 39.08 39.74 363000.0 39.74
2020-08-27 39.29 37.41 37.44 38.53 749900.0 38.53
2020-08-26 38.28 36.63 37.95 37.3 445800.0 37.3
2020-08-25 38.28 37.0 37.65 38.03 461600.0 38.03
2020-08-24 37.63 35.1 35.64 37.33 788000.0 37.33
2020-08-21 36.26 34.42 36.15 35.1 678500.0 35.1
2020-08-20 36.46 35.11 35.25 36.26 318100.0 36.26
2020-08-19 36.02 34.71 35.13 35.45 408300.0 35.45
2020-08-18 36.28 34.47 36.28 35.1 525300.0 35.1
2020-08-17 37.69 36.24 37.33 36.52 309700.0 36.52
2020-08-14 38.25 36.17 36.35 37.39 308600.0 37.39
2020-08-13 37.85 36.34 37.07 36.7 379900.0 36.7
2020-08-12 38.51 36.44 37.8 37.56 430000.0 37.56
2020-08-11 38.75 37.06 37.89 37.39 608300.0 37.39
2020-08-10 36.99 35.76 35.76 36.86 859400.0 36.86
2020-08-07 35.98 33.39 33.42 35.58 811000.0 35.58
2020-08-06 34.3 32.84 32.92 33.88 500200.0 33.88
2020-08-05 33.03 30.85 32.5 32.92 648100.0 32.92
2020-08-04 33.65 29.23 30.41 32.5 1088500.0 32.5
2020-08-03 31.83 30.17 31.83 30.63 1342000.0 30.63
2020-07-31 32.35 31.22 32.2 32.02 675100.0 32.02
2020-07-30 32.55 31.82 31.86 32.52 427900.0 32.52
2020-07-29 32.89 30.97 32.05 32.86 607000.0 32.86
2020-07-28 32.43 30.74 30.74 31.71 359700.0 31.71
2020-07-27 31.18 30.39 30.95 31.12 433000.0 31.12
2020-07-24 31.94 30.71 31.5 31.33 948000.0 31.33
2020-07-23 32.94 31.73 32.58 32.88 487200.0 32.88
2020-07-22 33.14 31.6 31.98 32.97 560400.0 32.97
2020-07-21 32.87 31.65 31.68 32.46 526800.0 32.46
2020-07-20 32.39 30.9 32.0 31.22 625800.0 31.22
2020-07-17 33.5 32.2 33.09 32.39 545700.0 32.39
2020-07-16 33.34 32.01 33.0 33.1 557300.0 33.1
2020-07-15 34.16 31.41 31.41 33.39 1083900.0 33.39
2020-07-14 31.2 29.67 31.2 30.02 839100.0 30.02
2020-07-13 32.71 31.03 31.8 31.19 688900.0 31.19
2020-07-10 31.59 30.5 30.75 31.45 595700.0 31.45
2020-07-09 31.67 30.3 31.37 30.85 1158000.0 30.85
2020-07-08 32.02 30.54 31.31 31.45 702400.0 31.45
2020-07-07 33.49 31.12 32.76 31.43 795300.0 31.43
2020-07-06 35.29 33.05 34.5 33.56 586300.0 33.56
2020-07-02 35.48 33.25 34.5 33.55 515300.0 33.55
2020-07-01 36.47 32.97 34.99 33.16 1105800.0 33.16
2020-06-30 35.18 32.81 33.68 34.6 796500.0 34.6
2020-06-29 34.15 31.47 32.26 34.08 611700.0 34.08
2020-06-26 33.94 31.6 33.91 31.81 1500500.0 31.81
2020-06-25 35.56 33.21 33.5 34.37 591000.0 34.37
2020-06-24 35.24 32.19 34.37 34.35 965600.0 34.35
2020-06-23 36.58 34.46 36.03 35.57 521700.0 35.57
2020-06-22 36.01 33.33 34.99 35.5 790100.0 35.5
2020-06-19 37.1 35.02 36.96 35.18 2266200.0 35.18
2020-06-18 37.52 35.23 35.87 36.5 593700.0 36.5
2020-06-17 39.2 36.72 39.18 36.82 860700.0 36.82
2020-06-16 41.3 38.7 40.44 39.27 1029000.0 39.27
2020-06-15 38.6 34.4 34.91 37.84 1067700.0 37.84
2020-06-12 40.9 36.01 40.32 37.5 962600.0 37.5
2020-06-11 38.18 34.26 35.87 36.56 1304000.0 36.56
2020-06-10 42.58 37.8 42.42 39.85 798200.0 39.85
2020-06-09 46.0 42.18 45.85 42.77 1256700.0 42.77
2020-06-08 49.54 44.54 45.28 48.2 2512100.0 48.2
2020-06-05 48.6 42.41 44.54 42.51 1893700.0 42.51
2020-06-04 42.16 39.41 40.36 40.49 1941700.0 40.49
2020-06-03 41.27 38.01 38.2 40.43 1193700.0 40.43
2020-06-02 37.95 36.01 36.37 37.22 958600.0 37.22
2020-06-01 37.4 33.56 34.26 35.59 877400.0 35.59
2020-05-29 35.27 33.36 33.88 34.18 1069800.0 34.18
2020-05-28 36.45 34.26 36.43 35.01 829500.0 35.01
2020-05-27 36.84 34.0 35.14 35.93 1095200.0 35.93
2020-05-26 35.22 33.26 34.68 33.58 632000.0 33.58
2020-05-22 32.42 30.63 32.21 32.02 456200.0 32.02
2020-05-21 33.24 31.2 31.25 31.96 575700.0 31.96
2020-05-20 31.97 31.02 31.31 31.87 711000.0 31.87
2020-05-19 31.85 28.76 30.25 30.37 757300.0 30.37
2020-05-18 31.59 26.96 26.96 30.81 1510400.0 30.81
2020-05-15 25.5 23.92 24.78 24.96 985500.0 24.96
2020-05-14 25.42 22.01 22.3 25.01 826100.0 25.01
2020-05-13 26.65 23.27 26.01 23.37 1408000.0 23.37
2020-05-12 29.42 26.73 29.01 26.76 955000.0 26.76
2020-05-11 30.6 28.08 30.15 28.35 931800.0 28.35
2020-05-08 31.79 29.86 30.81 31.41 868100.0 31.41
2020-05-07 31.42 28.4 29.5 29.78 1170700.0 29.78
2020-05-06 30.79 28.76 30.19 29.13 588000.0 29.13
2020-05-05 33.76 30.01 33.18 30.21 913100.0 30.21
2020-05-04 33.12 30.75 31.41 32.0 715100.0 32.0
2020-05-01 34.27 31.91 33.89 32.83 965400.0 32.83
2020-04-30 37.69 34.05 37.69 35.34 924000.0 35.34
2020-04-29 38.49 34.07 34.07 37.78 1454200.0 37.78
2020-04-28 34.12 31.91 32.5 32.55 1533100.0 32.55
2020-04-27 30.94 27.7 27.7 30.6 1108300.0 30.6
2020-04-24 29.09 27.31 28.02 27.44 1025800.0 27.44
2020-04-23 29.56 27.61 28.14 27.85 712600.0 27.85
2020-04-22 29.24 27.88 28.89 27.96 778800.0 27.96
2020-04-21 28.63 26.5 27.13 28.0 1056300.0 28.0
2020-04-20 29.16 26.03 27.14 27.98 1856900.0 27.98
2020-04-17 30.0 27.49 29.5 27.95 2587400.0 27.95
2020-04-16 28.79 26.31 28.52 27.8 2009800.0 27.8
2020-04-15 30.06 28.35 30.0 28.83 1274800.0 28.83
2020-04-14 34.63 30.58 33.01 30.75 1073700.0 30.75
2020-04-13 33.65 30.31 33.4 32.0 1146100.0 32.0
2020-04-09 38.05 32.41 36.23 33.26 2144500.0 33.26
2020-04-08 35.38 32.76 34.25 34.68 1340600.0 34.68
2020-04-07 39.25 32.33 36.55 33.45 917300.0 33.45
2020-04-06 34.75 31.01 32.75 34.22 1633900.0 34.22
2020-04-03 32.0 29.38 31.71 30.6 940200.0 30.6
2020-04-02 34.39 30.87 33.2 31.94 918500.0 31.94
2020-04-01 34.33 32.32 33.34 33.94 1023300.0 33.94
2020-03-31 37.18 34.18 35.5 35.85 1033400.0 35.85
2020-03-30 36.43 30.07 33.44 35.88 1395500.0 35.88
2020-03-27 36.02 30.0 32.73 34.94 1143400.0 33.99
2020-03-26 37.03 32.3 32.5 35.06 1492200.0 34.11
2020-03-25 34.99 29.14 33.5 32.15 1632400.0 31.28
2020-03-24 33.08 25.92 26.65 32.7 1897200.0 31.81
2020-03-23 24.83 20.09 20.2 24.55 1728100.0 23.88
2020-03-20 23.73 19.06 19.06 21.49 3020100.0 20.91
2020-03-19 22.53 13.25 14.05 18.69 2816000.0 18.18
2020-03-18 18.47 13.25 18.12 14.08 2359800.0 13.7
2020-03-17 24.71 18.26 24.71 20.31 2183700.0 19.76
2020-03-16 32.91 24.06 32.75 24.09 1251000.0 23.44
2020-03-13 37.75 32.33 35.94 37.75 1633100.0 36.72
2020-03-12 38.1 32.47 38.1 33.14 1549900.0 32.24
2020-03-11 47.62 42.02 47.62 42.69 1022400.0 41.53
2020-03-10 52.33 48.63 51.14 49.34 1197300.0 48.0
2020-03-09 53.0 48.08 51.12 48.88 1090800.0 47.55
2020-03-06 59.9 56.06 57.29 57.65 1004900.0 56.08
2020-03-05 64.39 58.51 64.39 59.81 1014000.0 58.18
2020-03-04 68.63 64.69 67.55 65.79 742700.0 64.0
2020-03-03 72.41 65.74 70.77 66.2 650800.0 64.4
2020-03-02 71.34 67.78 69.82 70.84 745300.0 68.91
2020-02-28 72.85 68.54 71.72 69.51 1023500.0 67.62
2020-02-27 77.69 70.76 72.24 73.72 858200.0 71.72
2020-02-26 79.23 73.91 79.23 73.93 809200.0 71.92
2020-02-25 84.46 77.88 82.37 79.04 1162100.0 76.89
2020-02-24 87.35 82.23 86.88 83.86 637200.0 81.58
2020-02-21 89.79 88.27 89.59 89.0 465000.0 86.58
2020-02-20 90.34 89.18 89.52 89.53 227900.0 87.1
2020-02-19 90.64 89.4 90.55 89.54 227200.0 87.11
2020-02-18 91.56 90.27 91.17 90.3 178600.0 87.84