Skip to main content
logo
Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
100.56
+0.04 (0.04%)
Feb 17, 2026, 10:31 AM EST - Market open

RHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026100.83101.3298.98100.52100.520.32%402,232
Feb 12, 2026103.69105.3098.88100.20100.20-2.41%803,085
Feb 11, 2026102.91103.16100.95102.67102.670.57%428,125
Feb 10, 202698.25102.1798.25102.09102.094.24%461,907
Feb 9, 202698.4498.7596.8097.9497.94-0.02%355,192
Feb 6, 202694.9598.1794.9597.9697.962.36%656,499
Feb 5, 202696.4796.7094.6795.7095.70-0.49%464,601
Feb 4, 202695.9696.6895.1096.1796.171.07%552,767
Feb 3, 202693.4295.4393.4295.1595.150.55%383,214
Feb 2, 202694.9795.4694.0794.6394.63-0.07%448,559
Jan 30, 202694.8495.1293.6394.7094.700.04%448,455
Jan 29, 202694.2094.9693.4394.6694.661.26%451,942
Jan 28, 202694.4295.4693.2293.4893.48-0.66%348,350
Jan 27, 202695.8195.8193.0894.1094.10-1.63%371,026
Jan 26, 202695.8096.0794.7495.6695.660.14%463,984
Jan 23, 202696.3296.3294.4495.5395.53-0.89%374,955
Jan 22, 202696.5098.3495.8896.3996.390.44%537,629
Jan 21, 202694.1796.8294.0995.9795.972.66%682,767
Jan 20, 202693.6694.8793.2893.4893.48-1.42%392,893
Jan 16, 202693.9595.0292.7794.8394.830.14%373,943
Jan 15, 202694.2196.0994.0894.7094.701.20%332,634
Jan 14, 202694.4794.9292.5393.5893.58-0.91%461,381
Jan 13, 202694.5395.2993.5494.4494.440.17%381,369
Jan 12, 202694.6194.8593.1094.2894.28-0.76%295,617
Jan 9, 202694.5195.7393.5495.0095.000.90%618,884
Jan 8, 202691.5194.9691.5194.1594.152.41%670,430
Jan 7, 202694.3294.3290.9991.9391.93-2.31%587,467
Jan 6, 202693.5894.1991.4794.1094.100.22%677,442
Jan 5, 202695.4595.8193.6793.8993.89-1.67%549,811
Jan 2, 202694.6595.8693.6295.4895.480.91%453,363
Dec 31, 202595.7095.7094.2794.6294.62-2.32%316,338
Dec 30, 202596.6797.4696.5796.8795.67-0.10%296,244
Dec 29, 202597.8897.8896.0596.9795.77-0.51%203,017
Dec 26, 202597.2898.0097.0197.4796.26-0.23%202,032
Dec 24, 202596.8497.8896.1397.6996.481.04%118,440
Dec 23, 202597.4897.4896.4896.6895.48-1.02%229,384
Dec 22, 202597.7798.3197.3297.6896.47-0.33%359,019
Dec 19, 202597.1398.2596.6298.0096.790.26%838,159
Dec 18, 202599.1599.2296.7597.7596.54-0.84%537,093
Dec 17, 202597.4999.2897.0298.5897.361.13%817,939
Dec 16, 202598.6298.8596.1197.4896.27-1.35%566,245
Dec 15, 202598.7199.3997.0998.8197.590.84%471,776
Dec 12, 202597.2298.5796.5397.9996.781.27%646,888
Dec 11, 202595.0897.8694.4596.7695.561.91%466,283
Dec 10, 202591.9995.2191.3394.9593.773.47%612,023
Dec 9, 202591.8992.7491.4091.7790.630.28%370,465
Dec 8, 202591.9592.3390.7291.5190.38-0.25%359,268
Dec 5, 202591.7492.8391.4491.7490.60-0.24%611,346
Dec 4, 202594.1394.8391.6691.9690.82-2.63%434,875
Dec 3, 202594.8195.2493.5494.4493.270.22%306,857