Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
92.03
-1.17 (-1.26%)
At close: Sep 25, 2025, 4:00 PM EDT
92.03
0.00 (0.00%)
After-hours: Sep 25, 2025, 7:00 PM EDT
RHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 93.27 | 93.27 | 91.77 | 92.03 | 92.03 | -1.26% | 549,438 |
| Sep 24, 2025 | 94.03 | 94.92 | 92.91 | 93.20 | 93.20 | -1.26% | 441,826 |
| Sep 23, 2025 | 93.91 | 95.40 | 93.24 | 94.39 | 94.39 | 0.47% | 355,678 |
| Sep 22, 2025 | 95.34 | 95.52 | 93.91 | 93.95 | 93.95 | -1.66% | 561,994 |
| Sep 19, 2025 | 96.94 | 97.15 | 95.41 | 95.54 | 95.54 | -1.90% | 1,737,751 |
| Sep 18, 2025 | 96.82 | 98.28 | 96.57 | 97.39 | 97.39 | 0.96% | 594,838 |
| Sep 17, 2025 | 99.03 | 99.69 | 96.27 | 96.46 | 96.46 | -2.46% | 871,743 |
| Sep 16, 2025 | 99.60 | 100.13 | 97.51 | 98.89 | 98.89 | -0.40% | 540,112 |
| Sep 15, 2025 | 100.33 | 100.74 | 99.13 | 99.29 | 99.29 | -0.88% | 549,874 |
| Sep 12, 2025 | 100.25 | 100.81 | 99.62 | 100.17 | 100.17 | -0.57% | 659,088 |
| Sep 11, 2025 | 100.76 | 102.24 | 100.70 | 100.74 | 100.74 | 0.18% | 525,071 |
| Sep 10, 2025 | 98.68 | 101.35 | 98.65 | 100.56 | 100.56 | 1.71% | 647,834 |
| Sep 9, 2025 | 100.03 | 100.03 | 98.17 | 98.87 | 98.87 | -1.58% | 617,131 |
| Sep 8, 2025 | 100.79 | 101.02 | 99.21 | 100.46 | 100.46 | -0.32% | 757,524 |
| Sep 5, 2025 | 100.90 | 102.34 | 100.52 | 100.78 | 100.78 | -0.12% | 527,084 |
| Sep 4, 2025 | 100.46 | 101.04 | 99.62 | 100.90 | 100.90 | 1.03% | 767,039 |
| Sep 3, 2025 | 98.32 | 99.98 | 98.19 | 99.87 | 99.87 | 1.54% | 602,130 |
| Sep 2, 2025 | 97.95 | 98.53 | 96.62 | 98.36 | 98.36 | -0.44% | 478,496 |
| Aug 29, 2025 | 99.07 | 99.33 | 97.79 | 98.79 | 98.79 | -0.14% | 331,048 |
| Aug 28, 2025 | 99.98 | 99.98 | 97.70 | 98.93 | 98.93 | -0.37% | 476,846 |
| Aug 27, 2025 | 96.88 | 99.42 | 96.88 | 99.30 | 99.30 | 2.36% | 572,580 |
| Aug 26, 2025 | 96.50 | 98.35 | 96.50 | 97.01 | 97.01 | 0.08% | 1,004,048 |
| Aug 25, 2025 | 98.53 | 98.95 | 96.90 | 96.93 | 96.93 | -2.00% | 506,814 |
| Aug 22, 2025 | 95.66 | 99.33 | 95.27 | 98.91 | 98.91 | 4.42% | 565,100 |
| Aug 21, 2025 | 94.67 | 95.40 | 94.24 | 94.72 | 94.72 | -0.43% | 359,564 |
| Aug 20, 2025 | 95.70 | 95.83 | 94.73 | 95.13 | 95.13 | -0.52% | 773,944 |
| Aug 19, 2025 | 94.88 | 96.45 | 94.69 | 95.63 | 95.63 | 1.35% | 361,642 |
| Aug 18, 2025 | 94.49 | 95.49 | 94.28 | 94.36 | 94.36 | -0.25% | 429,495 |
| Aug 15, 2025 | 95.50 | 95.67 | 93.91 | 94.60 | 94.60 | -0.78% | 583,880 |
| Aug 14, 2025 | 97.28 | 97.28 | 94.64 | 95.34 | 95.34 | -2.16% | 548,059 |
| Aug 13, 2025 | 95.31 | 97.52 | 94.43 | 97.44 | 97.44 | 2.71% | 583,924 |
| Aug 12, 2025 | 92.63 | 94.99 | 92.47 | 94.87 | 94.87 | 3.40% | 497,058 |
| Aug 11, 2025 | 92.47 | 92.93 | 91.15 | 91.75 | 91.75 | -0.71% | 536,884 |
| Aug 8, 2025 | 95.01 | 95.01 | 92.38 | 92.41 | 92.41 | -2.04% | 432,547 |
| Aug 7, 2025 | 95.68 | 95.92 | 92.97 | 94.33 | 94.33 | -0.08% | 828,606 |
| Aug 6, 2025 | 93.52 | 96.25 | 93.27 | 94.41 | 94.41 | 0.71% | 1,174,484 |
| Aug 5, 2025 | 91.67 | 93.89 | 89.69 | 93.74 | 93.74 | 0.75% | 1,634,775 |
| Aug 4, 2025 | 93.36 | 93.87 | 92.39 | 93.04 | 93.04 | 0.14% | 987,776 |
| Aug 1, 2025 | 93.62 | 94.52 | 92.11 | 92.91 | 92.91 | -2.26% | 655,796 |
| Jul 31, 2025 | 96.20 | 96.66 | 94.90 | 95.06 | 95.06 | -1.88% | 457,601 |
| Jul 30, 2025 | 99.05 | 99.31 | 95.90 | 96.88 | 96.88 | -1.68% | 420,581 |
| Jul 29, 2025 | 99.15 | 99.75 | 97.93 | 98.54 | 98.54 | -0.39% | 380,768 |
| Jul 28, 2025 | 99.59 | 100.20 | 98.72 | 98.93 | 98.93 | -0.69% | 559,937 |
| Jul 25, 2025 | 99.41 | 99.95 | 98.58 | 99.62 | 99.62 | 0.87% | 443,934 |
| Jul 24, 2025 | 99.54 | 100.58 | 98.67 | 98.76 | 98.76 | -1.43% | 391,340 |
| Jul 23, 2025 | 99.96 | 101.22 | 99.35 | 100.19 | 100.19 | 0.46% | 538,478 |
| Jul 22, 2025 | 98.70 | 100.03 | 98.57 | 99.73 | 99.73 | 0.84% | 787,255 |
| Jul 21, 2025 | 100.95 | 101.44 | 98.85 | 98.90 | 98.90 | -1.09% | 682,033 |
| Jul 18, 2025 | 101.40 | 101.41 | 99.57 | 99.99 | 99.99 | -1.02% | 697,737 |
| Jul 17, 2025 | 101.56 | 102.59 | 100.69 | 101.02 | 101.02 | -0.58% | 534,031 |