Skip to main content
Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
106.10
-1.21 (-1.13%)
Dec 27, 2024, 4:00 PM EST - Market closed

RHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 2024106.08107.48105.30106.10106.10-1.13%316,173
Dec 26, 2024106.16107.62105.74107.31107.310.52%256,418
Dec 24, 2024105.64106.79105.12106.75106.751.18%96,153
Dec 23, 2024105.31106.03104.58105.51105.51-0.27%453,363
Dec 20, 2024103.81107.80103.70105.80105.800.73%1,191,144
Dec 19, 2024105.45106.17103.66105.03105.030.56%717,357
Dec 18, 2024110.95111.84104.26104.44104.44-5.75%880,647
Dec 17, 2024111.01112.09109.53110.81110.81-0.50%688,672
Dec 16, 2024112.99114.58110.24111.37111.37-1.65%1,107,644
Dec 13, 2024113.66114.57112.79113.24113.24-2.07%594,283
Dec 12, 2024116.80118.03115.47115.63115.63-1.20%316,268
Dec 11, 2024118.31118.74116.54117.04117.04-0.37%442,490
Dec 10, 2024117.83118.20115.96117.48117.48-0.44%465,589
Dec 9, 2024119.52120.35117.58118.00118.00-0.21%627,797
Dec 6, 2024118.83119.09117.40118.25118.250.06%324,954
Dec 5, 2024117.77118.63117.39118.18118.180.03%425,101
Dec 4, 2024118.80119.40117.26118.14118.14-0.59%437,315
Dec 3, 2024118.18121.77117.95118.84118.841.10%661,622
Dec 2, 2024117.69118.03117.15117.55117.550.26%441,509
Nov 29, 2024117.99118.83117.11117.24117.240.45%256,036
Nov 27, 2024117.92119.15116.53116.72116.72-0.27%271,225
Nov 26, 2024116.60117.33116.33117.04117.04-0.26%447,587
Nov 25, 2024116.38118.33116.38117.35117.351.42%483,363
Nov 22, 2024114.06116.08112.97115.71115.711.71%247,231
Nov 21, 2024112.91114.70112.18113.77113.771.46%288,958
Nov 20, 2024111.15112.77110.22112.13112.130.40%397,164
Nov 19, 2024110.63112.23109.58111.68111.680.44%475,385
Nov 18, 2024111.59112.04110.54111.19111.19-0.20%234,072
Nov 15, 2024112.95113.99111.27111.41111.41-0.70%601,183
Nov 14, 2024114.31115.49112.15112.20112.20-0.99%406,902
Nov 13, 2024113.98115.00113.13113.32113.32-0.39%383,952
Nov 12, 2024113.16114.16112.14113.76113.76-0.48%441,754
Nov 11, 2024113.00114.51112.00114.31114.311.61%474,464
Nov 8, 2024110.97113.30110.60112.50112.501.11%328,176
Nov 7, 2024113.05113.18109.72111.26111.26-1.57%727,467
Nov 6, 2024113.71118.00108.66113.04113.044.38%949,776
Nov 5, 2024108.40108.45104.78108.30108.30-0.57%779,095
Nov 4, 2024107.08109.48107.07108.92108.921.29%824,149
Nov 1, 2024107.35109.47107.12107.53107.530.45%525,061
Oct 31, 2024108.95109.64106.94107.05107.05-2.12%575,711
Oct 30, 2024109.28110.87109.28109.37109.37-0.07%392,622
Oct 29, 2024109.22110.35108.51109.45109.45-0.40%316,957
Oct 28, 2024109.43110.30108.30109.89109.891.21%454,469
Oct 25, 2024108.54109.36107.63108.58108.580.85%417,171
Oct 24, 2024106.00107.78105.48107.66107.661.80%418,412
Oct 23, 2024107.24107.37104.83105.76105.76-1.43%449,399
Oct 22, 2024107.18107.99106.61107.29107.29-0.33%294,414
Oct 21, 2024109.00109.49107.41107.65107.65-1.46%557,111
Oct 18, 2024111.67111.67108.70109.25109.25-1.74%456,179
Oct 17, 2024113.05113.26110.85111.18111.18-1.16%414,649
Oct 16, 2024111.52112.66111.11112.49112.490.98%303,111
Oct 15, 2024111.89113.73111.37111.40111.400.02%453,287
Oct 14, 2024111.03111.60110.65111.38111.380.01%214,666
Oct 11, 2024110.43112.10109.89111.37111.370.96%300,429
Oct 10, 2024109.99111.00109.41110.31110.31-0.55%303,576
Oct 9, 2024110.32111.73110.15110.92110.920.21%296,684
Oct 8, 2024111.91111.91108.73110.69110.69-0.89%439,265
Oct 7, 2024111.28113.57111.08111.68111.68-0.78%657,196
Oct 4, 2024109.40112.59108.57112.56112.564.23%611,684
Oct 3, 2024107.71108.22105.93107.99107.99-0.18%439,164
Oct 2, 2024106.50108.47106.34108.19108.191.10%355,233
Oct 1, 2024106.71107.46104.60107.01107.01-0.21%332,965
Sep 30, 2024107.84108.33106.02107.24107.24-1.95%730,150
Sep 27, 2024110.18110.18108.62109.37108.260.37%374,784
Sep 26, 2024111.01111.30108.87108.97107.86-1.24%511,910
Sep 25, 2024112.53112.54110.09110.34109.22-1.83%598,374
Sep 24, 2024110.84112.43110.59112.40111.261.94%502,514
Sep 23, 2024110.09110.51109.21110.26109.140.45%577,556
Sep 20, 2024109.65110.30106.93109.77108.660.79%1,116,330
Sep 19, 2024106.43108.91105.46108.91107.804.94%575,103
Sep 18, 2024103.34106.01102.61103.78102.730.83%338,539
Sep 17, 2024101.28103.55100.34102.93101.891.91%490,733
Sep 16, 2024101.73102.22100.42101.0099.98-0.48%518,668
Sep 13, 2024102.17102.32100.84101.49100.460.06%519,603
Sep 12, 2024100.32101.6799.61101.43100.401.89%389,773
Sep 11, 202498.8599.9798.1599.5598.54-0.02%259,101
Sep 10, 202499.3999.7997.8899.5798.560.08%248,496
Sep 9, 202499.11100.4098.4299.4998.480.20%326,710
Sep 6, 202499.10100.2998.6399.2998.280.36%323,847
Sep 5, 2024100.41100.8398.7798.9397.93-1.07%300,249
Sep 4, 2024101.79102.5399.95100.0098.99-1.39%360,316
Sep 3, 2024103.19103.35101.13101.41100.38-2.45%381,162
Aug 30, 2024103.77104.33102.57103.96102.900.65%423,467
Aug 29, 2024103.77104.20102.36103.29102.240.40%394,846
Aug 28, 2024102.43103.37102.06102.88101.840.27%273,286
Aug 27, 2024103.38103.43102.24102.60101.56-0.90%399,868
Aug 26, 2024105.33105.34103.51103.53102.48-0.74%493,199
Aug 23, 2024102.96105.33102.59104.30103.242.09%267,559
Aug 22, 2024102.08103.24101.67102.16101.120.08%193,332
Aug 21, 2024101.30102.09100.47102.08101.041.23%185,385
Aug 20, 2024101.91101.91100.61100.8499.82-1.34%220,232
Aug 19, 2024101.30102.59101.30102.21101.170.92%286,946
Aug 16, 2024101.71102.54100.38101.28100.25-0.76%365,481
Aug 15, 2024101.50103.16100.53102.06101.022.62%741,099
Aug 14, 202499.55100.1298.9499.4598.44-0.13%354,717
Aug 13, 202499.00100.2597.8999.5898.571.42%547,422
Aug 12, 2024100.48101.0197.8098.1997.19-1.94%402,325
Aug 9, 202498.36100.8798.20100.1399.112.06%539,792
Aug 8, 202497.2398.7996.4498.1197.111.55%322,874
Aug 7, 202498.4098.7196.0796.6195.63-1.17%527,785