Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
101.30
+4.19 (4.31%)
At close: May 12, 2025, 4:00 PM
101.30
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
RHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 101.38 | 103.13 | 100.13 | 101.30 | 101.30 | 4.31% | 767,828 |
| May 9, 2025 | 96.88 | 97.90 | 96.20 | 97.11 | 97.11 | 0.27% | 534,374 |
| May 8, 2025 | 95.42 | 97.38 | 94.52 | 96.85 | 96.85 | 2.42% | 707,517 |
| May 7, 2025 | 94.29 | 95.28 | 93.61 | 94.56 | 94.56 | 0.60% | 644,094 |
| May 6, 2025 | 94.00 | 95.10 | 93.25 | 94.00 | 94.00 | -0.81% | 579,802 |
| May 5, 2025 | 92.55 | 96.13 | 91.80 | 94.77 | 94.77 | 1.27% | 808,924 |
| May 2, 2025 | 92.54 | 94.26 | 90.40 | 93.58 | 93.58 | 6.23% | 1,043,444 |
| May 1, 2025 | 89.18 | 89.73 | 87.31 | 88.09 | 88.09 | 0.16% | 1,293,248 |
| Apr 30, 2025 | 86.06 | 88.04 | 85.65 | 87.95 | 87.95 | 0.66% | 712,682 |
| Apr 29, 2025 | 87.07 | 88.29 | 86.33 | 87.37 | 87.37 | -0.05% | 448,942 |
| Apr 28, 2025 | 86.28 | 88.19 | 86.28 | 87.41 | 87.41 | 1.27% | 683,256 |
| Apr 25, 2025 | 86.51 | 87.14 | 85.41 | 86.31 | 86.31 | -0.42% | 742,269 |
| Apr 24, 2025 | 86.03 | 87.21 | 85.78 | 86.67 | 86.67 | 0.99% | 541,589 |
| Apr 23, 2025 | 88.84 | 89.88 | 85.30 | 85.82 | 85.82 | -0.03% | 956,279 |
| Apr 22, 2025 | 85.35 | 86.79 | 84.45 | 85.85 | 85.85 | 1.37% | 610,287 |
| Apr 21, 2025 | 84.34 | 85.06 | 83.37 | 84.69 | 84.69 | -1.12% | 889,063 |
| Apr 17, 2025 | 84.89 | 85.91 | 84.41 | 85.65 | 85.65 | 2.05% | 602,211 |
| Apr 16, 2025 | 85.14 | 85.64 | 83.22 | 83.93 | 83.93 | -1.26% | 582,230 |
| Apr 15, 2025 | 84.87 | 86.24 | 83.89 | 85.00 | 85.00 | -0.33% | 578,388 |
| Apr 14, 2025 | 86.64 | 86.79 | 83.42 | 85.28 | 85.28 | -0.21% | 899,527 |
| Apr 11, 2025 | 82.82 | 85.88 | 81.36 | 85.46 | 85.46 | 2.38% | 846,019 |
| Apr 10, 2025 | 84.88 | 85.53 | 81.05 | 83.47 | 83.47 | -4.33% | 1,251,775 |
| Apr 9, 2025 | 77.38 | 88.84 | 76.27 | 87.25 | 87.25 | 10.65% | 2,243,525 |
| Apr 8, 2025 | 82.99 | 83.93 | 77.73 | 78.85 | 78.85 | -2.92% | 2,464,684 |
| Apr 7, 2025 | 81.48 | 85.37 | 78.60 | 81.22 | 81.22 | -4.01% | 2,197,806 |
| Apr 4, 2025 | 83.49 | 85.49 | 80.47 | 84.61 | 84.61 | -1.60% | 1,872,526 |
| Apr 3, 2025 | 90.70 | 90.70 | 85.50 | 85.99 | 85.99 | -8.43% | 1,679,223 |
| Apr 2, 2025 | 91.17 | 94.25 | 91.05 | 93.91 | 93.91 | 1.50% | 855,512 |
| Apr 1, 2025 | 91.59 | 93.29 | 90.55 | 92.52 | 92.52 | 1.18% | 924,076 |
| Mar 31, 2025 | 89.86 | 91.60 | 89.01 | 91.44 | 91.44 | -0.36% | 784,528 |
| Mar 28, 2025 | 93.25 | 93.36 | 90.75 | 91.77 | 90.63 | -1.80% | 645,127 |
| Mar 27, 2025 | 94.18 | 94.43 | 92.61 | 93.45 | 92.29 | -0.83% | 864,731 |
| Mar 26, 2025 | 95.12 | 96.01 | 93.68 | 94.23 | 93.06 | -0.50% | 751,716 |
| Mar 25, 2025 | 96.50 | 96.91 | 94.09 | 94.70 | 93.52 | -1.97% | 1,186,264 |
| Mar 24, 2025 | 95.38 | 96.75 | 94.88 | 96.60 | 95.40 | 2.24% | 842,669 |
| Mar 21, 2025 | 94.25 | 95.90 | 92.04 | 94.48 | 93.31 | -1.16% | 11,771,268 |
| Mar 20, 2025 | 94.75 | 96.53 | 94.66 | 95.59 | 94.40 | -0.23% | 982,629 |
| Mar 19, 2025 | 95.61 | 96.24 | 94.23 | 95.81 | 94.62 | 0.68% | 1,555,709 |
| Mar 18, 2025 | 96.62 | 97.59 | 94.28 | 95.16 | 93.98 | -2.39% | 1,275,656 |
| Mar 17, 2025 | 96.75 | 99.07 | 96.47 | 97.49 | 96.28 | 0.96% | 1,120,182 |
| Mar 14, 2025 | 94.25 | 96.75 | 94.21 | 96.56 | 95.36 | 3.28% | 772,254 |
| Mar 13, 2025 | 97.16 | 97.91 | 93.17 | 93.49 | 92.33 | -3.49% | 865,771 |
| Mar 12, 2025 | 97.60 | 97.80 | 95.45 | 96.87 | 95.67 | -0.78% | 1,303,053 |
| Mar 11, 2025 | 100.13 | 100.31 | 95.34 | 97.63 | 96.42 | -2.76% | 1,662,095 |
| Mar 10, 2025 | 101.64 | 102.30 | 98.60 | 100.40 | 99.15 | 1.60% | 2,388,274 |
| Mar 7, 2025 | 96.22 | 99.50 | 96.22 | 98.82 | 97.59 | 2.74% | 574,562 |
| Mar 6, 2025 | 95.69 | 96.66 | 94.49 | 96.18 | 94.99 | -0.08% | 612,739 |
| Mar 5, 2025 | 95.56 | 97.12 | 95.00 | 96.26 | 95.06 | 0.42% | 415,179 |
| Mar 4, 2025 | 97.15 | 97.56 | 95.55 | 95.86 | 94.67 | -2.27% | 809,938 |
| Mar 3, 2025 | 99.50 | 100.62 | 97.67 | 98.09 | 96.87 | -0.81% | 587,955 |