Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
121.46
-0.51 (-0.42%)
At close: Sep 25, 2026, 4:00 PM EDT
121.46
0.00 (0.00%)
Pre-market: Sep 28, 2026, 4:02 AM EDT
RHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 122.13 | 122.13 | 120.20 | 121.46 | 121.46 | -0.42% | 433,274 |
| Sep 24, 2026 | 120.95 | 123.33 | 120.15 | 121.97 | 121.97 | 1.02% | 533,249 |
| Sep 23, 2026 | 121.06 | 122.06 | 120.12 | 120.74 | 120.74 | -0.67% | 406,469 |
| Sep 22, 2026 | 123.06 | 123.56 | 120.54 | 121.55 | 121.55 | -0.11% | 517,569 |
| Sep 21, 2026 | 122.35 | 122.68 | 120.38 | 121.68 | 121.68 | -0.21% | 431,349 |
| Sep 18, 2026 | 119.76 | 122.08 | 118.63 | 121.94 | 121.94 | 1.10% | 1,971,433 |
| Sep 17, 2026 | 120.91 | 122.34 | 120.52 | 120.61 | 120.61 | 0.57% | 448,236 |
| Sep 16, 2026 | 120.78 | 122.96 | 118.91 | 119.93 | 119.93 | -0.65% | 541,760 |
| Sep 15, 2026 | 122.27 | 123.18 | 120.23 | 120.71 | 120.71 | -1.22% | 552,433 |
| Sep 14, 2026 | 120.79 | 123.24 | 120.79 | 122.20 | 122.20 | 0.17% | 534,090 |
| Sep 11, 2026 | 121.38 | 124.43 | 121.38 | 121.99 | 121.99 | -0.29% | 389,836 |
| Sep 10, 2026 | 122.24 | 123.88 | 120.70 | 122.35 | 122.35 | -0.12% | 449,481 |
| Sep 9, 2026 | 122.89 | 122.92 | 120.46 | 122.50 | 122.50 | 1.52% | 526,432 |
| Sep 8, 2026 | 123.17 | 124.17 | 120.43 | 120.66 | 120.66 | -2.29% | 522,036 |
| Sep 4, 2026 | 121.64 | 123.71 | 121.36 | 123.49 | 123.49 | 1.01% | 509,699 |
| Sep 3, 2026 | 123.03 | 124.59 | 121.40 | 122.25 | 122.25 | -0.32% | 641,379 |
| Sep 2, 2026 | 122.84 | 124.44 | 122.01 | 122.64 | 122.64 | -0.66% | 587,770 |
| Sep 1, 2026 | 126.55 | 128.35 | 122.01 | 123.46 | 123.46 | -2.60% | 822,703 |
| Aug 31, 2026 | 129.20 | 130.01 | 125.75 | 126.76 | 126.76 | -1.99% | 627,880 |
| Aug 28, 2026 | 129.33 | 129.90 | 128.32 | 129.33 | 129.33 | 0.12% | 290,441 |
| Aug 27, 2026 | 129.59 | 130.60 | 128.91 | 129.18 | 129.18 | -0.93% | 423,879 |
| Aug 26, 2026 | 131.56 | 133.27 | 129.47 | 130.39 | 130.39 | -1.93% | 604,190 |
| Aug 25, 2026 | 131.99 | 133.21 | 131.07 | 132.95 | 132.95 | 1.39% | 631,503 |
| Aug 24, 2026 | 128.94 | 131.22 | 128.81 | 131.13 | 131.13 | 2.05% | 694,514 |
| Aug 21, 2026 | 129.09 | 129.09 | 127.61 | 128.50 | 128.50 | -0.11% | 425,851 |
| Aug 20, 2026 | 127.73 | 129.15 | 127.07 | 128.64 | 128.64 | 0.23% | 449,113 |
| Aug 19, 2026 | 126.77 | 128.48 | 126.77 | 128.34 | 128.34 | 1.78% | 689,727 |
| Aug 18, 2026 | 122.81 | 127.74 | 122.81 | 126.09 | 126.09 | 1.60% | 902,596 |
| Aug 17, 2026 | 124.77 | 125.11 | 123.03 | 124.11 | 124.11 | -1.12% | 561,859 |
| Aug 14, 2026 | 125.15 | 127.15 | 124.84 | 125.52 | 125.52 | 0.66% | 690,003 |
| Aug 13, 2026 | 124.06 | 125.75 | 123.34 | 124.70 | 124.70 | 0.57% | 1,764,333 |
| Aug 12, 2026 | 122.44 | 125.40 | 121.75 | 123.99 | 123.99 | 1.57% | 2,750,101 |
| Aug 11, 2026 | 118.91 | 122.44 | 118.50 | 122.07 | 122.07 | 1.77% | 3,484,935 |
| Aug 10, 2026 | 117.34 | 120.08 | 114.26 | 119.95 | 119.95 | -0.74% | 1,339,752 |
| Aug 7, 2026 | 124.52 | 125.71 | 120.64 | 120.84 | 120.84 | -2.73% | 796,709 |
| Aug 6, 2026 | 126.18 | 127.94 | 123.98 | 124.23 | 124.23 | -2.66% | 656,527 |
| Aug 5, 2026 | 128.84 | 129.91 | 127.06 | 127.62 | 127.62 | -0.45% | 861,346 |
| Aug 4, 2026 | 131.23 | 133.95 | 128.06 | 128.20 | 128.20 | -2.66% | 844,793 |
| Aug 3, 2026 | 134.00 | 135.28 | 131.49 | 131.71 | 131.71 | -1.45% | 532,686 |
| Jul 31, 2026 | 133.88 | 134.23 | 132.30 | 133.65 | 133.65 | 0.30% | 457,940 |
| Jul 30, 2026 | 135.68 | 135.79 | 131.59 | 133.25 | 133.25 | -1.71% | 562,601 |
| Jul 29, 2026 | 134.99 | 137.46 | 133.52 | 135.57 | 135.57 | -0.31% | 510,184 |
| Jul 28, 2026 | 135.67 | 136.21 | 132.38 | 135.99 | 135.99 | 0.78% | 642,472 |
| Jul 27, 2026 | 134.45 | 135.52 | 133.72 | 134.94 | 134.94 | 1.39% | 631,170 |
| Jul 24, 2026 | 131.22 | 133.75 | 129.92 | 133.09 | 133.09 | 3.26% | 540,114 |
| Jul 23, 2026 | 129.87 | 130.52 | 128.49 | 128.89 | 128.89 | -1.45% | 442,890 |
| Jul 22, 2026 | 130.02 | 131.07 | 129.12 | 130.79 | 130.79 | 0.64% | 373,038 |
| Jul 21, 2026 | 129.20 | 130.30 | 127.86 | 129.96 | 129.96 | 1.65% | 421,390 |
| Jul 20, 2026 | 127.61 | 128.05 | 126.03 | 127.85 | 127.85 | 0.93% | 363,367 |
| Jul 17, 2026 | 123.48 | 127.61 | 123.20 | 126.67 | 126.67 | 1.33% | 588,252 |