Ryman Hospitality Properties, Inc. RHP
NYSE · United States · Finance
$118.35-1.19 (-1.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $119.53 | -2.09% | $121.20 | $121.26 | $119.41 | 700.60K |
| 2026-09-29 | $122.08 | -0.01% | $122.00 | $123.41 | $120.46 | 446.00K |
| 2026-09-28 | $122.09 | +0.52% | $122.08 | $122.71 | $120.69 | 458.80K |
| 2026-09-25 | $121.46 | -0.42% | $122.13 | $122.13 | $120.20 | 433.90K |
| 2026-09-24 | $121.97 | +1.02% | $120.95 | $123.33 | $120.15 | 538.00K |
| 2026-09-23 | $120.74 | -0.67% | $121.06 | $122.06 | $120.12 | 413.50K |
| 2026-09-22 | $121.55 | -0.11% | $123.06 | $123.56 | $120.54 | 522.30K |
| 2026-09-21 | $121.68 | -0.21% | $122.35 | $122.68 | $120.38 | 458.30K |
| 2026-09-18 | $121.94 | +1.10% | $119.76 | $122.08 | $118.63 | 2.00M |
| 2026-09-17 | $120.61 | +0.57% | $120.91 | $122.34 | $120.52 | 448.80K |
| 2026-09-16 | $119.93 | -0.65% | $120.78 | $122.96 | $118.91 | 541.80K |
| 2026-09-15 | $120.71 | -1.22% | $122.27 | $123.18 | $120.23 | 588.50K |
| 2026-09-14 | $122.20 | +0.17% | $120.79 | $123.24 | $120.79 | 534.10K |
| 2026-09-11 | $121.99 | -0.29% | $121.38 | $124.43 | $121.38 | 390.40K |
| 2026-09-10 | $122.35 | -0.12% | $122.24 | $123.88 | $120.70 | 449.50K |
| 2026-09-09 | $122.50 | +1.52% | $122.89 | $122.92 | $120.46 | 526.50K |
| 2026-09-08 | $120.66 | -2.29% | $123.17 | $124.17 | $120.43 | 522.30K |
| 2026-09-04 | $123.49 | +1.01% | $121.64 | $123.71 | $121.36 | 509.70K |
| 2026-09-03 | $122.25 | -0.32% | $123.03 | $124.59 | $121.40 | 641.40K |
| 2026-09-02 | $122.64 | -0.66% | $122.84 | $124.44 | $122.01 | 587.80K |
| 2026-09-01 | $123.46 | -2.60% | $126.55 | $128.35 | $122.01 | 822.70K |
| 2026-08-31 | $126.76 | -1.99% | $129.20 | $130.01 | $125.75 | 627.90K |
| 2026-08-28 | $129.33 | +0.12% | $129.33 | $129.90 | $128.32 | 290.40K |
| 2026-08-27 | $129.18 | -0.93% | $129.59 | $130.60 | $128.91 | 423.90K |
| 2026-08-26 | $130.39 | -1.93% | $131.56 | $133.27 | $129.47 | 604.20K |
| 2026-08-25 | $132.95 | +1.39% | $131.99 | $133.21 | $131.07 | 631.50K |
| 2026-08-24 | $131.13 | +2.05% | $128.94 | $131.22 | $128.81 | 694.50K |
| 2026-08-21 | $128.50 | -0.11% | $129.09 | $129.09 | $127.61 | 425.80K |
| 2026-08-20 | $128.64 | +0.23% | $127.73 | $129.15 | $127.07 | 449.10K |
| 2026-08-19 | $128.34 | +1.78% | $126.77 | $128.48 | $126.77 | 689.70K |
| 2026-08-18 | $126.09 | +1.60% | $122.81 | $127.74 | $122.81 | 902.60K |
| 2026-08-17 | $124.11 | -1.12% | $124.77 | $125.11 | $123.03 | 561.90K |
| 2026-08-14 | $125.52 | +0.66% | $125.15 | $127.15 | $124.84 | 690.00K |
| 2026-08-13 | $124.70 | +0.57% | $124.06 | $125.75 | $123.34 | 1.76M |
| 2026-08-12 | $123.99 | +1.57% | $122.44 | $125.40 | $121.75 | 2.75M |
| 2026-08-11 | $122.07 | +1.77% | $118.91 | $122.44 | $118.50 | 3.48M |
| 2026-08-10 | $119.95 | -0.74% | $117.34 | $120.08 | $114.26 | 1.34M |
| 2026-08-07 | $120.84 | -2.73% | $124.52 | $125.71 | $120.64 | 796.70K |
| 2026-08-06 | $124.23 | -2.66% | $126.18 | $127.94 | $123.98 | 656.50K |
| 2026-08-05 | $127.62 | -0.45% | $128.84 | $129.91 | $127.06 | 861.30K |
| 2026-08-04 | $128.20 | -2.66% | $131.23 | $133.95 | $128.06 | 844.80K |
| 2026-08-03 | $131.71 | -1.45% | $134.00 | $135.28 | $131.49 | 532.70K |
| 2026-07-31 | $133.65 | +0.30% | $133.88 | $134.23 | $132.30 | 457.90K |
| 2026-07-30 | $133.25 | -1.71% | $135.68 | $135.79 | $131.59 | 562.60K |
| 2026-07-29 | $135.57 | -0.31% | $134.99 | $137.46 | $133.52 | 510.20K |
| 2026-07-28 | $135.99 | +0.78% | $135.67 | $136.21 | $132.38 | 642.40K |
| 2026-07-27 | $134.94 | +1.39% | $134.45 | $135.52 | $133.72 | 631.20K |
| 2026-07-24 | $133.09 | +3.26% | $131.22 | $133.75 | $129.92 | 540.10K |
| 2026-07-23 | $128.89 | -1.45% | $129.87 | $130.52 | $128.49 | 442.90K |
| 2026-07-22 | $130.79 | +0.64% | $130.02 | $131.07 | $129.12 | 373.00K |
| 2026-07-21 | $129.96 | +1.65% | $129.20 | $130.30 | $127.86 | 421.40K |
| 2026-07-20 | $127.85 | +0.93% | $127.61 | $128.05 | $126.03 | 363.40K |
| 2026-07-17 | $126.67 | +1.33% | $123.48 | $127.61 | $123.20 | 588.30K |
| 2026-07-16 | $125.01 | +0.02% | $124.66 | $126.70 | $124.37 | 427.40K |
| 2026-07-15 | $124.99 | +0.82% | $123.18 | $126.89 | $123.18 | 584.50K |
| 2026-07-14 | $123.97 | -0.31% | $125.24 | $125.43 | $123.03 | 546.70K |
| 2026-07-13 | $124.36 | -1.07% | $125.97 | $126.89 | $124.08 | 441.20K |
| 2026-07-10 | $125.71 | -0.73% | $127.29 | $128.63 | $125.50 | 546.30K |
| 2026-07-09 | $126.64 | +1.96% | $124.68 | $127.12 | $123.74 | 365.50K |
| 2026-07-08 | $124.21 | -2.40% | $127.90 | $127.90 | $123.85 | 534.00K |
| 2026-07-07 | $127.27 | -0.60% | $127.54 | $128.85 | $127.24 | 433.70K |
| 2026-07-06 | $128.04 | +0.15% | $128.44 | $129.49 | $126.84 | 478.10K |
| 2026-07-02 | $127.85 | +2.42% | $125.61 | $128.24 | $124.85 | 740.20K |
| 2026-07-01 | $124.83 | -2.89% | $128.44 | $129.44 | $123.70 | 856.80K |
| 2026-06-30 | $128.55 | -2.53% | $130.00 | $130.29 | $128.42 | 727.90K |
| 2026-06-29 | $131.88 | -0.19% | $131.63 | $132.41 | $129.90 | 696.60K |
| 2026-06-26 | $132.13 | +0.93% | $130.30 | $132.13 | $129.06 | 2.32M |
| 2026-06-25 | $130.91 | +0.88% | $130.10 | $131.67 | $129.36 | 696.70K |
| 2026-06-24 | $129.77 | +4.46% | $124.21 | $129.97 | $122.60 | 1.53M |
| 2026-06-23 | $124.23 | -0.74% | $124.75 | $125.80 | $123.83 | 449.40K |
| 2026-06-22 | $125.16 | +0.01% | $125.22 | $126.58 | $124.56 | 413.80K |
| 2026-06-18 | $125.15 | +2.29% | $123.52 | $126.27 | $123.52 | 931.60K |
| 2026-06-17 | $122.35 | -0.83% | $123.35 | $125.00 | $121.33 | 694.10K |
| 2026-06-16 | $123.38 | +0.74% | $122.64 | $124.70 | $122.39 | 498.30K |
| 2026-06-15 | $122.47 | -0.28% | $123.53 | $123.98 | $121.80 | 408.80K |
| 2026-06-12 | $122.81 | +1.12% | $122.51 | $123.35 | $121.43 | 529.90K |
| 2026-06-11 | $121.45 | +2.34% | $119.48 | $122.46 | $119.47 | 442.80K |
| 2026-06-10 | $118.67 | -1.43% | $120.19 | $121.56 | $118.67 | 562.20K |
| 2026-06-09 | $120.39 | +1.18% | $120.18 | $121.37 | $118.79 | 600.00K |
| 2026-06-08 | $118.99 | -0.03% | $120.00 | $120.24 | $118.08 | 369.70K |
| 2026-06-05 | $119.03 | +1.68% | $116.27 | $119.71 | $116.27 | 434.20K |
| 2026-06-04 | $117.06 | +2.81% | $114.98 | $117.67 | $114.58 | 539.00K |
| 2026-06-03 | $113.86 | -1.03% | $113.90 | $116.14 | $112.74 | 678.80K |
| 2026-06-02 | $115.05 | -0.03% | $114.48 | $116.66 | $114.48 | 627.50K |
| 2026-06-01 | $115.09 | -0.03% | $115.64 | $116.59 | $113.18 | 383.60K |
| 2026-05-29 | $115.13 | -0.65% | $116.11 | $117.18 | $114.73 | 433.90K |
| 2026-05-28 | $115.88 | +0.74% | $114.49 | $116.12 | $113.99 | 396.80K |
| 2026-05-27 | $115.03 | +0.42% | $115.35 | $116.67 | $114.75 | 382.50K |
| 2026-05-26 | $114.55 | +2.31% | $112.74 | $114.60 | $112.66 | 309.50K |
| 2026-05-22 | $111.96 | -0.40% | $112.47 | $112.51 | $111.32 | 392.80K |