Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
90.40
+0.73 (0.81%)
Oct 15, 2025, 4:00 PM EDT - Market closed
RHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 90.00 | 91.34 | 89.49 | 90.40 | 90.40 | 0.81% | 452,777 |
| Oct 14, 2025 | 87.69 | 89.82 | 87.33 | 89.67 | 89.67 | 0.88% | 528,411 |
| Oct 13, 2025 | 87.34 | 89.13 | 86.35 | 88.89 | 88.89 | 2.48% | 911,450 |
| Oct 10, 2025 | 89.36 | 89.94 | 86.49 | 86.74 | 86.74 | -2.39% | 625,140 |
| Oct 9, 2025 | 88.84 | 89.00 | 87.66 | 88.86 | 88.86 | 0.25% | 524,832 |
| Oct 8, 2025 | 89.03 | 89.48 | 87.97 | 88.64 | 88.64 | 0.02% | 330,497 |
| Oct 7, 2025 | 90.00 | 90.51 | 88.36 | 88.62 | 88.62 | -1.42% | 602,626 |
| Oct 6, 2025 | 91.21 | 91.70 | 89.49 | 89.90 | 89.90 | -1.18% | 1,239,728 |
| Oct 3, 2025 | 90.22 | 91.90 | 90.22 | 90.97 | 90.97 | 0.91% | 664,483 |
| Oct 2, 2025 | 89.42 | 90.43 | 89.03 | 90.15 | 90.15 | 0.86% | 637,125 |
| Oct 1, 2025 | 89.22 | 90.32 | 88.69 | 89.38 | 89.38 | -0.23% | 510,114 |
| Sep 30, 2025 | 91.34 | 91.36 | 88.76 | 89.59 | 89.59 | -3.26% | 551,043 |
| Sep 29, 2025 | 92.76 | 93.80 | 91.70 | 92.61 | 91.44 | -0.12% | 345,797 |
| Sep 26, 2025 | 92.00 | 93.24 | 91.14 | 92.72 | 91.55 | 0.75% | 468,005 |
| Sep 25, 2025 | 93.27 | 93.27 | 91.77 | 92.03 | 90.86 | -1.26% | 552,317 |
| Sep 24, 2025 | 94.03 | 94.92 | 92.91 | 93.20 | 92.02 | -1.26% | 441,826 |
| Sep 23, 2025 | 93.91 | 95.40 | 93.24 | 94.39 | 93.19 | 0.47% | 355,678 |
| Sep 22, 2025 | 95.34 | 95.52 | 93.91 | 93.95 | 92.76 | -1.66% | 561,994 |
| Sep 19, 2025 | 96.94 | 97.15 | 95.41 | 95.54 | 94.33 | -1.90% | 1,737,751 |
| Sep 18, 2025 | 96.82 | 98.28 | 96.57 | 97.39 | 96.16 | 0.96% | 594,838 |
| Sep 17, 2025 | 99.03 | 99.69 | 96.27 | 96.46 | 95.24 | -2.46% | 871,743 |
| Sep 16, 2025 | 99.60 | 100.13 | 97.51 | 98.89 | 97.64 | -0.40% | 540,112 |
| Sep 15, 2025 | 100.33 | 100.74 | 99.13 | 99.29 | 98.03 | -0.88% | 549,874 |
| Sep 12, 2025 | 100.25 | 100.81 | 99.62 | 100.17 | 98.90 | -0.57% | 659,088 |
| Sep 11, 2025 | 100.76 | 102.24 | 100.70 | 100.74 | 99.46 | 0.18% | 525,071 |
| Sep 10, 2025 | 98.68 | 101.35 | 98.65 | 100.56 | 99.29 | 1.71% | 647,834 |
| Sep 9, 2025 | 100.03 | 100.03 | 98.17 | 98.87 | 97.62 | -1.58% | 617,131 |
| Sep 8, 2025 | 100.79 | 101.02 | 99.21 | 100.46 | 99.19 | -0.32% | 757,524 |
| Sep 5, 2025 | 100.90 | 102.34 | 100.52 | 100.78 | 99.50 | -0.12% | 527,084 |
| Sep 4, 2025 | 100.46 | 101.04 | 99.62 | 100.90 | 99.62 | 1.03% | 767,039 |
| Sep 3, 2025 | 98.32 | 99.98 | 98.19 | 99.87 | 98.60 | 1.54% | 602,130 |
| Sep 2, 2025 | 97.95 | 98.53 | 96.62 | 98.36 | 97.11 | -0.44% | 478,496 |
| Aug 29, 2025 | 99.07 | 99.33 | 97.79 | 98.79 | 97.54 | -0.14% | 331,048 |
| Aug 28, 2025 | 99.98 | 99.98 | 97.70 | 98.93 | 97.68 | -0.37% | 476,846 |
| Aug 27, 2025 | 96.88 | 99.42 | 96.88 | 99.30 | 98.04 | 2.36% | 572,580 |
| Aug 26, 2025 | 96.50 | 98.35 | 96.50 | 97.01 | 95.78 | 0.08% | 1,004,048 |
| Aug 25, 2025 | 98.53 | 98.95 | 96.90 | 96.93 | 95.70 | -2.00% | 506,814 |
| Aug 22, 2025 | 95.66 | 99.33 | 95.27 | 98.91 | 97.66 | 4.42% | 565,100 |
| Aug 21, 2025 | 94.67 | 95.40 | 94.24 | 94.72 | 93.52 | -0.43% | 359,564 |
| Aug 20, 2025 | 95.70 | 95.83 | 94.73 | 95.13 | 93.92 | -0.52% | 773,944 |
| Aug 19, 2025 | 94.88 | 96.45 | 94.69 | 95.63 | 94.42 | 1.35% | 361,642 |
| Aug 18, 2025 | 94.49 | 95.49 | 94.28 | 94.36 | 93.16 | -0.25% | 429,495 |
| Aug 15, 2025 | 95.50 | 95.67 | 93.91 | 94.60 | 93.40 | -0.78% | 583,880 |
| Aug 14, 2025 | 97.28 | 97.28 | 94.64 | 95.34 | 94.13 | -2.16% | 548,059 |
| Aug 13, 2025 | 95.31 | 97.52 | 94.43 | 97.44 | 96.21 | 2.71% | 583,924 |
| Aug 12, 2025 | 92.63 | 94.99 | 92.47 | 94.87 | 93.67 | 3.40% | 497,058 |
| Aug 11, 2025 | 92.47 | 92.93 | 91.15 | 91.75 | 90.59 | -0.71% | 536,884 |
| Aug 8, 2025 | 95.01 | 95.01 | 92.38 | 92.41 | 91.24 | -2.04% | 432,547 |
| Aug 7, 2025 | 95.68 | 95.92 | 92.97 | 94.33 | 93.14 | -0.08% | 828,606 |
| Aug 6, 2025 | 93.52 | 96.25 | 93.27 | 94.41 | 93.21 | 0.71% | 1,174,484 |