Ryman Hospitality Properties, Inc. (RHP)

NYSE: RHP · Real-Time Price · USD

103.54

+3.00 (2.98%)

At close: Apr 17, 2026, 4:00 PM EDT

103.46

-0.08 (-0.08%)

After-hours: Apr 17, 2026, 7:00 PM EDT

RHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	101.66	104.08	101.64	103.54	103.54	2.98%	428,110
Apr 16, 2026	100.89	102.08	100.30	100.54	100.54	-0.49%	595,591
Apr 15, 2026	101.72	101.72	100.29	101.04	101.04	-0.96%	325,051
Apr 14, 2026	101.37	102.43	101.00	102.02	102.02	0.31%	512,184
Apr 13, 2026	100.76	101.73	99.53	101.70	101.70	0.66%	521,602
Apr 10, 2026	101.29	101.29	99.39	101.03	101.03	2.74%	572,076
Apr 9, 2026	96.61	99.47	96.42	98.34	98.34	1.54%	532,164
Apr 8, 2026	96.51	97.60	96.46	96.85	96.85	3.17%	500,344
Apr 7, 2026	93.65	94.51	92.78	93.87	93.87	-0.02%	666,574
Apr 6, 2026	92.12	94.01	91.88	93.89	93.89	1.05%	328,281
Apr 2, 2026	91.63	93.20	90.98	92.91	92.91	0.52%	320,490
Apr 1, 2026	92.44	92.85	91.78	92.43	92.43	0.17%	393,215
Mar 31, 2026	91.49	93.28	90.30	92.27	92.27	1.21%	531,266
Mar 30, 2026	91.22	92.35	90.23	91.17	89.97	0.73%	512,875
Mar 27, 2026	92.52	92.67	90.19	90.51	89.32	-2.75%	414,616
Mar 26, 2026	92.05	94.26	91.76	93.07	91.84	1.35%	467,235
Mar 25, 2026	90.89	92.15	89.98	91.83	90.62	1.95%	471,734
Mar 24, 2026	90.90	92.29	89.79	90.07	88.88	-1.97%	448,336
Mar 23, 2026	92.90	93.77	91.73	91.88	90.67	1.73%	431,346
Mar 20, 2026	92.34	92.34	89.60	90.32	89.13	-2.22%	823,984
Mar 19, 2026	90.59	92.75	90.59	92.37	91.15	0.87%	349,249
Mar 18, 2026	91.19	93.30	91.19	91.57	90.36	-0.41%	364,001
Mar 17, 2026	92.54	94.04	91.75	91.95	90.74	0.52%	430,959
Mar 16, 2026	90.80	92.35	90.25	91.47	90.27	1.78%	488,401
Mar 13, 2026	93.13	93.41	89.72	89.87	88.69	-2.32%	435,709
Mar 12, 2026	94.01	95.18	91.83	92.00	90.79	-3.40%	394,740
Mar 11, 2026	93.92	95.34	93.29	95.24	93.99	0.71%	326,625
Mar 10, 2026	94.08	96.40	93.67	94.57	93.33	-0.40%	299,301
Mar 9, 2026	94.21	95.67	91.87	94.95	93.70	-0.90%	522,473
Mar 6, 2026	99.30	99.30	94.00	95.81	94.55	-2.75%	480,054
Mar 5, 2026	97.83	99.38	96.90	98.52	97.22	-0.93%	448,186
Mar 4, 2026	99.41	100.15	98.46	99.44	98.13	1.00%	554,887
Mar 3, 2026	98.17	99.13	95.43	98.46	97.16	-1.27%	529,538
Mar 2, 2026	99.08	100.08	97.41	99.73	98.42	0.99%	718,354
Feb 27, 2026	102.16	102.90	98.22	98.75	97.45	-4.03%	967,626
Feb 26, 2026	102.20	103.59	101.57	102.90	101.55	1.60%	733,521
Feb 25, 2026	102.58	103.13	98.96	101.28	99.95	-1.50%	566,896
Feb 24, 2026	103.67	105.75	100.29	102.82	101.47	-0.28%	1,143,400
Feb 23, 2026	105.09	105.09	101.20	103.11	101.75	-1.66%	833,525
Feb 20, 2026	102.49	105.10	100.90	104.85	103.47	1.74%	468,798
Feb 19, 2026	102.92	103.11	101.32	103.06	101.70	0.91%	683,172
Feb 18, 2026	101.33	102.72	101.10	102.13	100.79	0.05%	388,140
Feb 17, 2026	101.28	102.51	100.14	102.08	100.74	1.55%	342,154
Feb 13, 2026	100.83	101.32	98.98	100.52	99.20	0.32%	402,652
Feb 12, 2026	103.69	105.30	98.88	100.20	98.88	-2.41%	803,085
Feb 11, 2026	102.91	103.16	100.95	102.67	101.32	0.57%	431,316
Feb 10, 2026	98.25	102.17	98.25	102.09	100.75	4.24%	461,907
Feb 9, 2026	98.44	98.75	96.80	97.94	96.65	-0.02%	361,129
Feb 6, 2026	94.95	98.17	94.95	97.96	96.67	2.36%	656,809
Feb 5, 2026	96.47	96.70	94.67	95.70	94.44	-0.49%	464,686