Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
86.75
+0.93 (1.08%)
At close: Apr 24, 2025, 4:00 PM
87.20
+0.45 (0.52%)
After-hours: Apr 24, 2025, 5:44 PM EDT

RHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202586.0387.2185.7886.6786.670.99%537,762
Apr 23, 202588.8489.8885.3085.8285.82-0.03%956,279
Apr 22, 202585.3586.7984.4585.8585.851.37%610,287
Apr 21, 202584.3485.0683.3784.6984.69-1.12%889,063
Apr 17, 202584.8985.9184.4185.6585.652.05%602,211
Apr 16, 202585.1485.6483.2283.9383.93-1.26%582,230
Apr 15, 202584.8786.2483.8985.0085.00-0.33%578,388
Apr 14, 202586.6486.7983.4285.2885.28-0.21%899,527
Apr 11, 202582.8285.8881.3685.4685.462.38%846,019
Apr 10, 202584.8885.5381.0583.4783.47-4.33%1,251,775
Apr 9, 202577.3888.8476.2787.2587.2510.65%2,243,525
Apr 8, 202582.9983.9377.7378.8578.85-2.92%2,464,684
Apr 7, 202581.4885.3778.6081.2281.22-4.01%2,197,806
Apr 4, 202583.4985.4980.4784.6184.61-1.60%1,872,526
Apr 3, 202590.7090.7085.5085.9985.99-8.43%1,679,223
Apr 2, 202591.1794.2591.0593.9193.911.50%855,512
Apr 1, 202591.5993.2990.5592.5292.521.18%924,076
Mar 31, 202589.8691.6089.0191.4491.44-0.36%784,528
Mar 28, 202593.2593.3690.7591.7790.63-1.80%645,127
Mar 27, 202594.1894.4392.6193.4592.29-0.83%864,731
Mar 26, 202595.1296.0193.6894.2393.06-0.50%751,716
Mar 25, 202596.5096.9194.0994.7093.52-1.97%1,186,264
Mar 24, 202595.3896.7594.8896.6095.402.24%842,669
Mar 21, 202594.2595.9092.0494.4893.31-1.16%11,771,268
Mar 20, 202594.7596.5394.6695.5994.40-0.23%982,629
Mar 19, 202595.6196.2494.2395.8194.620.68%1,555,709
Mar 18, 202596.6297.5994.2895.1693.98-2.39%1,275,656
Mar 17, 202596.7599.0796.4797.4996.280.96%1,120,182
Mar 14, 202594.2596.7594.2196.5695.363.28%772,254
Mar 13, 202597.1697.9193.1793.4992.33-3.49%865,771
Mar 12, 202597.6097.8095.4596.8795.67-0.78%1,303,053
Mar 11, 2025100.13100.3195.3497.6396.42-2.76%1,662,095
Mar 10, 2025101.64102.3098.60100.4099.151.60%2,388,274
Mar 7, 202596.2299.5096.2298.8297.592.74%574,562
Mar 6, 202595.6996.6694.4996.1894.99-0.08%612,739
Mar 5, 202595.5697.1295.0096.2695.060.42%415,179
Mar 4, 202597.1597.5695.5595.8694.67-2.27%809,938
Mar 3, 202599.50100.6297.6798.0996.87-0.81%587,955
Feb 28, 202596.9499.0896.9498.8997.662.10%711,617
Feb 27, 202597.2098.7696.6096.8695.660.09%476,205
Feb 26, 202597.4698.7596.6696.7795.57-0.37%456,081
Feb 25, 202597.9198.5996.3897.1395.92-1.24%775,878
Feb 24, 202599.2499.9197.7398.3597.13-0.09%808,023
Feb 21, 2025103.40103.4097.2798.4497.22-5.02%1,362,355
Feb 20, 2025102.68103.80101.65103.64102.350.14%770,524
Feb 19, 2025103.43105.00102.32103.50102.21-1.11%552,597
Feb 18, 2025101.88105.51101.88104.66103.362.22%583,189
Feb 14, 2025103.12103.34101.79102.39101.12-0.05%457,120
Feb 13, 2025102.87103.26102.19102.44101.170.48%340,672
Feb 12, 2025101.75102.14100.76101.95100.68-1.33%437,380