Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
125.98
+0.58 (0.46%)
Oct 16, 2026, 4:00 PM EDT - Market closed
RHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 126.08 | 129.17 | 125.51 | 125.98 | 125.98 | 0.46% | 565,146 |
| Oct 15, 2026 | 122.84 | 128.20 | 122.38 | 125.40 | 125.40 | 2.09% | 643,656 |
| Oct 14, 2026 | 122.88 | 125.90 | 122.35 | 122.83 | 122.83 | -1.35% | 532,169 |
| Oct 13, 2026 | 123.31 | 125.08 | 120.67 | 124.51 | 124.51 | 1.68% | 383,304 |
| Oct 12, 2026 | 119.90 | 122.92 | 119.90 | 122.45 | 122.45 | 1.80% | 298,935 |
| Oct 9, 2026 | 120.54 | 121.08 | 119.22 | 120.28 | 120.28 | 0.28% | 412,711 |
| Oct 8, 2026 | 119.00 | 121.63 | 118.51 | 119.95 | 119.95 | 0.55% | 556,744 |
| Oct 7, 2026 | 120.67 | 121.80 | 119.05 | 119.29 | 119.29 | -1.34% | 428,588 |
| Oct 6, 2026 | 120.99 | 122.84 | 120.42 | 120.91 | 120.91 | 0.24% | 330,568 |
| Oct 5, 2026 | 120.94 | 121.80 | 119.85 | 120.62 | 120.62 | -0.85% | 585,520 |
| Oct 2, 2026 | 122.26 | 123.34 | 121.08 | 121.66 | 121.66 | 0.60% | 437,992 |
| Oct 1, 2026 | 118.56 | 122.26 | 117.96 | 120.94 | 120.94 | 1.18% | 894,132 |
| Sep 30, 2026 | 121.20 | 121.26 | 119.41 | 119.53 | 119.53 | -1.12% | 700,600 |
| Sep 29, 2026 | 122.00 | 123.41 | 120.46 | 122.08 | 120.88 | -0.01% | 433,407 |
| Sep 28, 2026 | 122.08 | 122.71 | 120.69 | 122.09 | 120.89 | 0.52% | 458,800 |
| Sep 25, 2026 | 122.13 | 122.13 | 120.20 | 121.46 | 120.27 | -0.42% | 433,870 |
| Sep 24, 2026 | 120.95 | 123.33 | 120.15 | 121.97 | 120.77 | 1.02% | 537,973 |
| Sep 23, 2026 | 121.06 | 122.06 | 120.12 | 120.74 | 119.55 | -0.67% | 413,707 |
| Sep 22, 2026 | 123.06 | 123.56 | 120.54 | 121.55 | 120.36 | -0.11% | 522,325 |
| Sep 21, 2026 | 122.35 | 122.68 | 120.38 | 121.68 | 120.48 | -0.21% | 458,288 |
| Sep 18, 2026 | 119.76 | 122.08 | 118.63 | 121.94 | 120.74 | 1.10% | 1,999,148 |
| Sep 17, 2026 | 120.91 | 122.34 | 120.52 | 120.61 | 119.42 | 0.57% | 448,848 |
| Sep 16, 2026 | 120.78 | 122.96 | 118.91 | 119.93 | 118.75 | -0.65% | 541,795 |
| Sep 15, 2026 | 122.27 | 123.18 | 120.23 | 120.71 | 119.52 | -1.22% | 588,487 |
| Sep 14, 2026 | 120.79 | 123.24 | 120.79 | 122.20 | 121.00 | 0.17% | 534,097 |
| Sep 11, 2026 | 121.38 | 124.43 | 121.38 | 121.99 | 120.79 | -0.29% | 390,408 |
| Sep 10, 2026 | 122.24 | 123.88 | 120.70 | 122.35 | 121.15 | -0.12% | 449,486 |
| Sep 9, 2026 | 122.89 | 122.92 | 120.46 | 122.50 | 121.30 | 1.52% | 526,538 |
| Sep 8, 2026 | 123.17 | 124.17 | 120.43 | 120.66 | 119.47 | -2.29% | 522,358 |
| Sep 4, 2026 | 121.64 | 123.71 | 121.36 | 123.49 | 122.28 | 1.01% | 509,702 |
| Sep 3, 2026 | 123.03 | 124.59 | 121.40 | 122.25 | 121.05 | -0.32% | 641,379 |
| Sep 2, 2026 | 122.84 | 124.44 | 122.01 | 122.64 | 121.43 | -0.66% | 587,770 |
| Sep 1, 2026 | 126.55 | 128.35 | 122.01 | 123.46 | 122.25 | -2.60% | 822,703 |
| Aug 31, 2026 | 129.20 | 130.01 | 125.75 | 126.76 | 125.51 | -1.99% | 627,880 |
| Aug 28, 2026 | 129.33 | 129.90 | 128.32 | 129.33 | 128.06 | 0.12% | 290,441 |
| Aug 27, 2026 | 129.59 | 130.60 | 128.91 | 129.18 | 127.91 | -0.93% | 423,879 |
| Aug 26, 2026 | 131.56 | 133.27 | 129.47 | 130.39 | 129.11 | -1.93% | 604,190 |
| Aug 25, 2026 | 131.99 | 133.21 | 131.07 | 132.95 | 131.64 | 1.39% | 631,503 |
| Aug 24, 2026 | 128.94 | 131.22 | 128.81 | 131.13 | 129.84 | 2.05% | 694,514 |
| Aug 21, 2026 | 129.09 | 129.09 | 127.61 | 128.50 | 127.24 | -0.11% | 425,851 |
| Aug 20, 2026 | 127.73 | 129.15 | 127.07 | 128.64 | 127.38 | 0.23% | 449,113 |
| Aug 19, 2026 | 126.77 | 128.48 | 126.77 | 128.34 | 127.08 | 1.78% | 689,727 |
| Aug 18, 2026 | 122.81 | 127.74 | 122.81 | 126.09 | 124.85 | 1.60% | 902,596 |
| Aug 17, 2026 | 124.77 | 125.11 | 123.03 | 124.11 | 122.89 | -1.12% | 561,859 |
| Aug 14, 2026 | 125.15 | 127.15 | 124.84 | 125.52 | 124.29 | 0.66% | 690,003 |
| Aug 13, 2026 | 124.06 | 125.75 | 123.34 | 124.70 | 123.47 | 0.57% | 1,764,333 |
| Aug 12, 2026 | 122.44 | 125.40 | 121.75 | 123.99 | 122.77 | 1.57% | 2,750,101 |
| Aug 11, 2026 | 118.91 | 122.44 | 118.50 | 122.07 | 120.87 | 1.77% | 3,484,935 |
| Aug 10, 2026 | 117.34 | 120.08 | 114.26 | 119.95 | 118.77 | -0.74% | 1,339,752 |
| Aug 7, 2026 | 124.52 | 125.71 | 120.64 | 120.84 | 119.65 | -2.73% | 796,709 |