Skip to main content
logo
Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
94.10
-1.56 (-1.63%)
Jan 27, 2026, 4:00 PM EST - Market closed

RHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 202594.9694.9693.4594.2393.060.06%306,861
Dec 1, 202594.7495.4393.9794.1793.00-1.32%267,403
Nov 28, 202595.3396.1094.5295.4394.25-0.08%158,680
Nov 26, 202595.7997.0595.5195.5194.33-0.63%587,808
Nov 25, 202594.6696.7294.3496.1294.932.23%910,430
Nov 24, 202594.4794.7393.0594.0292.86-0.30%488,521
Nov 21, 202590.8495.0090.4794.3093.134.34%506,898
Nov 20, 202591.3592.8390.0590.3889.26-0.96%323,505
Nov 19, 202591.5191.8790.3091.2690.13-0.54%571,572
Nov 18, 202592.4192.7891.3991.7690.62-0.91%646,777
Nov 17, 202594.3094.3092.1392.6091.45-2.15%399,379
Nov 14, 202593.6394.6492.5894.6393.460.83%370,775
Nov 13, 202593.6695.0793.0393.8592.69-0.59%370,861