Skip to main content
Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
98.44
-5.20 (-5.02%)
Feb 21, 2025, 4:00 PM EST - Market closed

RHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025103.40103.4097.2798.4498.44-5.02%1,362,355
Feb 20, 2025102.68103.80101.65103.64103.640.14%770,524
Feb 19, 2025103.43105.00102.32103.50103.50-1.11%552,597
Feb 18, 2025101.88105.51101.88104.66104.662.22%583,189
Feb 14, 2025103.12103.34101.79102.39102.39-0.05%457,120
Feb 13, 2025102.87103.26102.19102.44102.440.48%340,672
Feb 12, 2025101.75102.14100.76101.95101.95-1.33%437,380
Feb 11, 2025102.40103.62102.08103.32103.32-0.23%242,005
Feb 10, 2025104.93104.93103.44103.56103.56-0.71%272,412
Feb 7, 2025104.13104.97103.82104.30104.300.35%427,773
Feb 6, 2025103.35105.50103.23103.94103.941.00%578,854
Feb 5, 2025104.50104.79102.22102.91102.91-1.05%698,192
Feb 4, 2025103.37104.36102.96104.00104.000.28%334,453
Feb 3, 2025103.50104.96102.43103.71103.71-1.08%515,322
Jan 31, 2025105.53106.74104.00104.84104.84-0.76%363,887
Jan 30, 2025105.49106.58104.54105.64105.641.59%306,212
Jan 29, 2025107.03107.03102.51103.99103.99-2.39%753,841
Jan 28, 2025106.25108.42105.41106.54106.540.22%485,245
Jan 27, 2025103.42107.56103.42106.31106.312.56%485,878
Jan 24, 2025104.78105.34103.28103.66103.66-1.72%324,960
Jan 23, 2025103.63105.58103.12105.47105.471.60%381,005
Jan 22, 2025103.96104.54103.28103.81103.81-0.92%337,757
Jan 21, 2025103.46105.08103.09104.77104.771.76%430,410
Jan 17, 2025104.47104.57102.74102.96102.96-0.10%357,134
Jan 16, 2025104.26105.20102.98103.06103.06-0.86%246,280
Jan 15, 2025104.66105.42103.57103.95103.951.53%438,598
Jan 14, 2025101.41102.62100.71102.38102.381.25%304,599
Jan 13, 2025101.43101.80100.27101.12101.12-0.78%307,796
Jan 10, 2025101.01102.7999.29101.92101.92-0.82%393,054
Jan 8, 2025103.97103.97102.43102.76102.76-1.06%384,743
Jan 7, 2025105.00105.24103.12103.86103.86-0.93%445,090
Jan 6, 2025104.26105.89103.95104.83104.830.50%460,282
Jan 3, 2025102.75104.31102.34104.31104.311.69%503,421
Jan 2, 2025104.74104.96102.00102.58102.58-1.69%490,458
Dec 31, 2024106.35106.35103.79104.34104.34-1.61%464,758
Dec 30, 2024105.42106.27104.12106.05104.89-0.05%346,367
Dec 27, 2024106.08107.48105.30106.10104.94-1.13%316,418
Dec 26, 2024106.16107.62105.74107.31106.140.52%256,418
Dec 24, 2024105.64106.79105.12106.75105.591.18%96,153
Dec 23, 2024105.31106.03104.58105.51104.36-0.27%453,363
Dec 20, 2024103.81107.80103.70105.80104.650.73%1,191,144
Dec 19, 2024105.45106.17103.66105.03103.890.56%717,357
Dec 18, 2024110.95111.84104.26104.44103.30-5.75%880,647
Dec 17, 2024111.01112.09109.53110.81109.60-0.50%688,672
Dec 16, 2024112.99114.58110.24111.37110.16-1.65%1,107,644
Dec 13, 2024113.66114.57112.79113.24112.01-2.07%594,283
Dec 12, 2024116.80118.03115.47115.63114.37-1.20%316,268
Dec 11, 2024118.31118.74116.54117.04115.76-0.37%442,490
Dec 10, 2024117.83118.20115.96117.48116.20-0.44%465,589
Dec 9, 2024119.52120.35117.58118.00116.71-0.21%627,797
Dec 6, 2024118.83119.09117.40118.25116.960.06%324,954
Dec 5, 2024117.77118.63117.39118.18116.890.03%425,101
Dec 4, 2024118.80119.40117.26118.14116.85-0.59%437,315
Dec 3, 2024118.18121.77117.95118.84117.541.10%661,622
Dec 2, 2024117.69118.03117.15117.55116.270.26%441,509
Nov 29, 2024117.99118.83117.11117.24115.960.45%256,036
Nov 27, 2024117.92119.15116.53116.72115.45-0.27%271,225
Nov 26, 2024116.60117.33116.33117.04115.76-0.26%447,587
Nov 25, 2024116.38118.33116.38117.35116.071.42%483,363
Nov 22, 2024114.06116.08112.97115.71114.451.71%247,231
Nov 21, 2024112.91114.70112.18113.77112.531.46%288,958
Nov 20, 2024111.15112.77110.22112.13110.910.40%397,164
Nov 19, 2024110.63112.23109.58111.68110.460.44%475,385
Nov 18, 2024111.59112.04110.54111.19109.98-0.20%234,072
Nov 15, 2024112.95113.99111.27111.41110.20-0.70%601,183
Nov 14, 2024114.31115.49112.15112.20110.98-0.99%406,902
Nov 13, 2024113.98115.00113.13113.32112.09-0.39%383,952
Nov 12, 2024113.16114.16112.14113.76112.52-0.48%441,754
Nov 11, 2024113.00114.51112.00114.31113.061.61%474,464
Nov 8, 2024110.97113.30110.60112.50111.271.11%328,176
Nov 7, 2024113.05113.18109.72111.26110.05-1.57%727,467
Nov 6, 2024113.71118.00108.66113.04111.814.38%949,776
Nov 5, 2024108.40108.45104.78108.30107.12-0.57%779,095
Nov 4, 2024107.08109.48107.07108.92107.731.29%824,149
Nov 1, 2024107.35109.47107.12107.53106.360.45%525,061
Oct 31, 2024108.95109.64106.94107.05105.88-2.12%575,711
Oct 30, 2024109.28110.87109.28109.37108.18-0.07%392,622
Oct 29, 2024109.22110.35108.51109.45108.26-0.40%316,957
Oct 28, 2024109.43110.30108.30109.89108.691.21%454,469
Oct 25, 2024108.54109.36107.63108.58107.400.85%417,171
Oct 24, 2024106.00107.78105.48107.66106.491.80%418,412
Oct 23, 2024107.24107.37104.83105.76104.61-1.43%449,399
Oct 22, 2024107.18107.99106.61107.29106.12-0.33%294,414
Oct 21, 2024109.00109.49107.41107.65106.48-1.46%557,111
Oct 18, 2024111.67111.67108.70109.25108.06-1.74%456,179
Oct 17, 2024113.05113.26110.85111.18109.97-1.16%414,649
Oct 16, 2024111.52112.66111.11112.49111.260.98%303,111
Oct 15, 2024111.89113.73111.37111.40110.190.02%453,287
Oct 14, 2024111.03111.60110.65111.38110.170.01%214,666
Oct 11, 2024110.43112.10109.89111.37110.160.96%300,429
Oct 10, 2024109.99111.00109.41110.31109.11-0.55%303,576
Oct 9, 2024110.32111.73110.15110.92109.710.21%296,684
Oct 8, 2024111.91111.91108.73110.69109.48-0.89%439,265
Oct 7, 2024111.28113.57111.08111.68110.46-0.78%657,196
Oct 4, 2024109.40112.59108.57112.56111.334.23%611,684
Oct 3, 2024107.71108.22105.93107.99106.81-0.18%439,164
Oct 2, 2024106.50108.47106.34108.19107.011.10%355,233
Oct 1, 2024106.71107.46104.60107.01105.84-0.21%332,965
Sep 30, 2024107.84108.33106.02107.24106.07-1.95%730,150
Sep 27, 2024110.18110.18108.62109.37107.080.37%374,784