Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
91.77
-1.68 (-1.80%)
At close: Mar 28, 2025, 4:00 PM
92.60
+0.83 (0.90%)
After-hours: Mar 28, 2025, 7:51 PM EDT
RHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 93.25 | 93.36 | 90.75 | 91.77 | 91.77 | -1.80% | 644,109 |
| Mar 27, 2025 | 94.18 | 94.43 | 92.61 | 93.45 | 93.45 | -0.83% | 864,731 |
| Mar 26, 2025 | 95.12 | 96.01 | 93.68 | 94.23 | 94.23 | -0.50% | 751,716 |
| Mar 25, 2025 | 96.50 | 96.91 | 94.09 | 94.70 | 94.70 | -1.97% | 1,186,264 |
| Mar 24, 2025 | 95.38 | 96.75 | 94.88 | 96.60 | 96.60 | 2.24% | 842,669 |
| Mar 21, 2025 | 94.25 | 95.90 | 92.04 | 94.48 | 94.48 | -1.16% | 11,771,268 |
| Mar 20, 2025 | 94.75 | 96.53 | 94.66 | 95.59 | 95.59 | -0.23% | 982,629 |
| Mar 19, 2025 | 95.61 | 96.24 | 94.23 | 95.81 | 95.81 | 0.68% | 1,555,709 |
| Mar 18, 2025 | 96.62 | 97.59 | 94.28 | 95.16 | 95.16 | -2.39% | 1,275,656 |
| Mar 17, 2025 | 96.75 | 99.07 | 96.47 | 97.49 | 97.49 | 0.96% | 1,120,182 |
| Mar 14, 2025 | 94.25 | 96.75 | 94.21 | 96.56 | 96.56 | 3.28% | 772,254 |
| Mar 13, 2025 | 97.16 | 97.91 | 93.17 | 93.49 | 93.49 | -3.49% | 865,771 |
| Mar 12, 2025 | 97.60 | 97.80 | 95.45 | 96.87 | 96.87 | -0.78% | 1,303,053 |
| Mar 11, 2025 | 100.13 | 100.31 | 95.34 | 97.63 | 97.63 | -2.76% | 1,662,095 |
| Mar 10, 2025 | 101.64 | 102.30 | 98.60 | 100.40 | 100.40 | 1.60% | 2,388,274 |
| Mar 7, 2025 | 96.22 | 99.50 | 96.22 | 98.82 | 98.82 | 2.74% | 574,562 |
| Mar 6, 2025 | 95.69 | 96.66 | 94.49 | 96.18 | 96.18 | -0.08% | 612,739 |
| Mar 5, 2025 | 95.56 | 97.12 | 95.00 | 96.26 | 96.26 | 0.42% | 415,179 |
| Mar 4, 2025 | 97.15 | 97.56 | 95.55 | 95.86 | 95.86 | -2.27% | 809,938 |
| Mar 3, 2025 | 99.50 | 100.62 | 97.67 | 98.09 | 98.09 | -0.81% | 587,955 |
| Feb 28, 2025 | 96.94 | 99.08 | 96.94 | 98.89 | 98.89 | 2.10% | 711,617 |
| Feb 27, 2025 | 97.20 | 98.76 | 96.60 | 96.86 | 96.86 | 0.09% | 476,205 |
| Feb 26, 2025 | 97.46 | 98.75 | 96.66 | 96.77 | 96.77 | -0.37% | 456,081 |
| Feb 25, 2025 | 97.91 | 98.59 | 96.38 | 97.13 | 97.13 | -1.24% | 775,878 |
| Feb 24, 2025 | 99.24 | 99.91 | 97.73 | 98.35 | 98.35 | -0.09% | 808,023 |
| Feb 21, 2025 | 103.40 | 103.40 | 97.27 | 98.44 | 98.44 | -5.02% | 1,362,355 |
| Feb 20, 2025 | 102.68 | 103.80 | 101.65 | 103.64 | 103.64 | 0.14% | 770,524 |
| Feb 19, 2025 | 103.43 | 105.00 | 102.32 | 103.50 | 103.50 | -1.11% | 552,597 |
| Feb 18, 2025 | 101.88 | 105.51 | 101.88 | 104.66 | 104.66 | 2.22% | 583,189 |
| Feb 14, 2025 | 103.12 | 103.34 | 101.79 | 102.39 | 102.39 | -0.05% | 457,120 |
| Feb 13, 2025 | 102.87 | 103.26 | 102.19 | 102.44 | 102.44 | 0.48% | 340,672 |
| Feb 12, 2025 | 101.75 | 102.14 | 100.76 | 101.95 | 101.95 | -1.33% | 437,380 |
| Feb 11, 2025 | 102.40 | 103.62 | 102.08 | 103.32 | 103.32 | -0.23% | 242,005 |
| Feb 10, 2025 | 104.93 | 104.93 | 103.44 | 103.56 | 103.56 | -0.71% | 272,412 |
| Feb 7, 2025 | 104.13 | 104.97 | 103.82 | 104.30 | 104.30 | 0.35% | 427,773 |
| Feb 6, 2025 | 103.35 | 105.50 | 103.23 | 103.94 | 103.94 | 1.00% | 578,854 |
| Feb 5, 2025 | 104.50 | 104.79 | 102.22 | 102.91 | 102.91 | -1.05% | 698,192 |
| Feb 4, 2025 | 103.37 | 104.36 | 102.96 | 104.00 | 104.00 | 0.28% | 334,453 |
| Feb 3, 2025 | 103.50 | 104.96 | 102.43 | 103.71 | 103.71 | -1.08% | 515,322 |
| Jan 31, 2025 | 105.53 | 106.74 | 104.00 | 104.84 | 104.84 | -0.76% | 363,887 |
| Jan 30, 2025 | 105.49 | 106.58 | 104.54 | 105.64 | 105.64 | 1.59% | 306,212 |
| Jan 29, 2025 | 107.03 | 107.03 | 102.51 | 103.99 | 103.99 | -2.39% | 753,841 |
| Jan 28, 2025 | 106.25 | 108.42 | 105.41 | 106.54 | 106.54 | 0.22% | 485,245 |
| Jan 27, 2025 | 103.42 | 107.56 | 103.42 | 106.31 | 106.31 | 2.56% | 485,878 |
| Jan 24, 2025 | 104.78 | 105.34 | 103.28 | 103.66 | 103.66 | -1.72% | 324,960 |
| Jan 23, 2025 | 103.63 | 105.58 | 103.12 | 105.47 | 105.47 | 1.60% | 381,005 |
| Jan 22, 2025 | 103.96 | 104.54 | 103.28 | 103.81 | 103.81 | -0.92% | 337,757 |
| Jan 21, 2025 | 103.46 | 105.08 | 103.09 | 104.77 | 104.77 | 1.76% | 430,410 |
| Jan 17, 2025 | 104.47 | 104.57 | 102.74 | 102.96 | 102.96 | -0.10% | 357,134 |
| Jan 16, 2025 | 104.26 | 105.20 | 102.98 | 103.06 | 103.06 | -0.86% | 246,280 |