Ryman Hospitality Properties, Inc. (FRA:4RH)
Germany · Delayed Price · Currency is EUR 97.50
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:4RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Jun 1, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.51% | - |
| May 29, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| May 28, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | - |
| May 27, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.57% | - |
| May 26, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| May 25, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| May 22, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.13% | - |
| May 21, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.62% | - |
| May 20, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| May 19, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3.37% | - |
| May 18, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| May 15, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| May 14, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| May 13, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| May 12, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.62% | - |
| May 11, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| May 8, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| May 7, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 2.19% | - |
| May 6, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.81% | - |
| May 5, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| May 4, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Apr 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Apr 29, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.33% | - |
| Apr 28, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Apr 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | - |
| Apr 24, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Apr 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Apr 22, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Apr 21, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Apr 20, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3.57% | - |
| Apr 17, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Apr 16, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Apr 15, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Apr 14, 2026 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | 1.75% | 60 |
| Apr 13, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Apr 10, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 3.03% | 100 |
| Apr 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 2.48% | - |
| Apr 8, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Apr 7, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Apr 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Apr 1, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Mar 31, 2026 | 77.50 | 79.50 | 77.50 | 79.50 | 79.50 | 3.31% | 83 |
| Mar 30, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.95 | -2.50% | - |
| Mar 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.93 | 1.91% | - |
| Mar 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.45 | 1.95% | - |
| Mar 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 75.97 | -1.91% | - |
| Mar 24, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.45 | -2.48% | - |
| Mar 23, 2026 | 77.50 | 80.50 | 77.50 | 80.50 | 79.42 | 2.55% | 90 |
| Mar 20, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.45 | -0.63% | - |