Skip to main content
logo
Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
124.11
-1.41 (-1.12%)
Aug 17, 2026, 4:00 PM EDT - Market closed

RHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 2026124.77125.11123.03124.11124.11-1.12%561,810
Aug 14, 2026125.15127.15124.84125.52125.520.66%690,002
Aug 13, 2026124.06125.75123.34124.70124.700.57%1,764,324
Aug 12, 2026122.44125.40121.75123.99123.991.57%2,750,051
Aug 11, 2026118.91122.44118.50122.07122.071.77%3,484,918
Aug 10, 2026117.34120.08114.26119.95119.95-0.74%1,338,451
Aug 7, 2026124.52125.71120.64120.84120.84-2.73%796,698
Aug 6, 2026126.18127.94123.98124.23124.23-2.66%656,308
Aug 5, 2026128.84129.91127.06127.62127.62-0.45%861,064
Aug 4, 2026131.23133.95128.06128.20128.20-2.66%844,367
Aug 3, 2026134.00135.28131.49131.71131.71-1.45%532,675
Jul 31, 2026133.88134.23132.30133.65133.650.30%457,939
Jul 30, 2026135.68135.79131.59133.25133.25-1.71%562,599
Jul 29, 2026134.99137.46133.52135.57135.57-0.31%510,182
Jul 28, 2026135.67136.21132.38135.99135.990.78%618,143
Jul 27, 2026134.45135.52133.72134.94134.941.39%630,844
Jul 24, 2026131.22133.75129.92133.09133.093.26%522,489
Jul 23, 2026129.87130.52128.49128.89128.89-1.45%424,619
Jul 22, 2026130.02131.07129.12130.79130.790.64%373,033
Jul 21, 2026129.20130.30127.86129.96129.961.65%421,387
Jul 20, 2026127.61128.05126.03127.85127.850.93%363,360
Jul 17, 2026123.48127.61123.20126.67126.671.33%588,232
Jul 16, 2026124.66126.70124.37125.01125.010.02%427,143
Jul 15, 2026123.18126.89123.18124.99124.990.82%572,550
Jul 14, 2026125.24125.43123.03123.97123.97-0.31%543,404
Jul 13, 2026125.97126.89124.08124.36124.36-1.07%441,160
Jul 10, 2026127.29128.63125.50125.71125.71-0.73%545,264
Jul 9, 2026124.68127.12123.74126.64126.641.96%354,457
Jul 8, 2026127.90127.90123.85124.21124.21-2.40%533,952
Jul 7, 2026127.54128.85127.24127.27127.27-0.60%433,731
Jul 6, 2026128.44129.49126.84128.04128.040.15%434,601
Jul 2, 2026125.61128.24124.85127.85127.852.42%737,792
Jul 1, 2026128.44129.44123.70124.83124.83-2.89%856,790
Jun 30, 2026130.00130.29128.42128.55128.55-1.63%727,897
Jun 29, 2026131.63132.41129.90131.88130.68-0.19%696,217
Jun 26, 2026130.30132.13129.06132.13130.930.93%2,316,049
Jun 25, 2026130.10131.67129.36130.91129.720.88%696,716
Jun 24, 2026124.21129.97122.60129.77128.594.46%1,530,363
Jun 23, 2026124.75125.80123.83124.23123.10-0.74%449,363
Jun 22, 2026125.22126.58124.56125.16124.020.01%413,908
Jun 18, 2026123.52126.27123.52125.15124.012.29%931,645
Jun 17, 2026123.35125.00121.33122.35121.24-0.83%694,074
Jun 16, 2026122.64124.70122.39123.38122.260.74%498,318
Jun 15, 2026123.53123.98121.80122.47121.36-0.28%408,819
Jun 12, 2026122.51123.35121.43122.81121.691.12%529,884
Jun 11, 2026119.48122.46119.47121.45120.342.34%442,811
Jun 10, 2026120.19121.56118.67118.67117.59-1.43%562,209
Jun 9, 2026120.18121.37118.79120.39119.291.18%599,968
Jun 8, 2026120.00120.24118.08118.99117.91-0.03%369,679
Jun 5, 2026116.27119.71116.27119.03117.951.68%434,203