Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
91.74
-0.22 (-0.24%)
At close: Dec 5, 2025, 4:00 PM EST
91.72
-0.02 (-0.02%)
After-hours: Dec 5, 2025, 7:00 PM EST
RHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.74 | 92.83 | 91.44 | 91.74 | 91.74 | -0.24% | 553,058 |
| Dec 4, 2025 | 94.13 | 94.83 | 91.66 | 91.96 | 91.96 | -2.63% | 434,835 |
| Dec 3, 2025 | 94.81 | 95.24 | 93.54 | 94.44 | 94.44 | 0.22% | 306,857 |
| Dec 2, 2025 | 94.96 | 94.96 | 93.45 | 94.23 | 94.23 | 0.06% | 306,861 |
| Dec 1, 2025 | 94.74 | 95.43 | 93.97 | 94.17 | 94.17 | -1.32% | 267,402 |
| Nov 28, 2025 | 95.33 | 96.10 | 94.52 | 95.43 | 95.43 | -0.08% | 158,680 |
| Nov 26, 2025 | 95.79 | 97.05 | 95.51 | 95.51 | 95.51 | -0.63% | 587,808 |
| Nov 25, 2025 | 94.66 | 96.72 | 94.34 | 96.12 | 96.12 | 2.23% | 910,430 |
| Nov 24, 2025 | 94.47 | 94.73 | 93.05 | 94.02 | 94.02 | -0.30% | 488,521 |
| Nov 21, 2025 | 90.84 | 95.00 | 90.47 | 94.30 | 94.30 | 4.34% | 506,898 |
| Nov 20, 2025 | 91.35 | 92.83 | 90.05 | 90.38 | 90.38 | -0.96% | 323,505 |
| Nov 19, 2025 | 91.51 | 91.87 | 90.30 | 91.26 | 91.26 | -0.54% | 571,572 |
| Nov 18, 2025 | 92.41 | 92.78 | 91.39 | 91.76 | 91.76 | -0.91% | 646,777 |
| Nov 17, 2025 | 94.30 | 94.30 | 92.13 | 92.60 | 92.60 | -2.15% | 399,379 |
| Nov 14, 2025 | 93.63 | 94.64 | 92.58 | 94.63 | 94.63 | 0.83% | 370,775 |
| Nov 13, 2025 | 93.66 | 95.07 | 93.03 | 93.85 | 93.85 | -0.59% | 370,861 |
| Nov 12, 2025 | 94.66 | 96.07 | 94.38 | 94.41 | 94.41 | -0.38% | 495,694 |
| Nov 11, 2025 | 95.14 | 96.05 | 94.18 | 94.77 | 94.77 | -0.07% | 467,652 |
| Nov 10, 2025 | 93.90 | 95.84 | 93.16 | 94.84 | 94.84 | 1.12% | 567,758 |
| Nov 7, 2025 | 91.87 | 94.39 | 90.79 | 93.79 | 93.79 | 2.41% | 789,035 |
| Nov 6, 2025 | 92.15 | 93.42 | 91.33 | 91.58 | 91.58 | -0.75% | 860,844 |
| Nov 5, 2025 | 90.21 | 93.37 | 89.89 | 92.27 | 92.27 | 2.26% | 965,620 |
| Nov 4, 2025 | 89.10 | 91.40 | 88.11 | 90.23 | 90.23 | 1.67% | 1,036,332 |
| Nov 3, 2025 | 86.04 | 88.77 | 85.07 | 88.75 | 88.75 | 2.12% | 908,639 |
| Oct 31, 2025 | 85.34 | 87.27 | 83.82 | 86.91 | 86.91 | 1.16% | 962,472 |
| Oct 30, 2025 | 86.21 | 87.50 | 85.82 | 85.91 | 85.91 | -0.85% | 425,130 |
| Oct 29, 2025 | 85.56 | 87.95 | 85.36 | 86.65 | 86.65 | 0.21% | 606,186 |
| Oct 28, 2025 | 87.07 | 87.36 | 86.11 | 86.47 | 86.47 | -1.18% | 329,446 |
| Oct 27, 2025 | 87.30 | 89.24 | 87.26 | 87.50 | 87.50 | 0.40% | 590,205 |
| Oct 24, 2025 | 88.06 | 88.35 | 86.66 | 87.15 | 87.15 | -0.25% | 631,042 |
| Oct 23, 2025 | 89.16 | 89.39 | 87.37 | 87.37 | 87.37 | -2.18% | 501,438 |
| Oct 22, 2025 | 88.96 | 91.09 | 88.96 | 89.32 | 89.32 | 0.12% | 440,668 |
| Oct 21, 2025 | 88.43 | 89.89 | 88.15 | 89.21 | 89.21 | 1.06% | 507,369 |
| Oct 20, 2025 | 89.01 | 89.40 | 86.96 | 88.27 | 88.27 | -0.29% | 532,268 |
| Oct 17, 2025 | 87.96 | 88.93 | 87.49 | 88.53 | 88.53 | 0.32% | 473,152 |
| Oct 16, 2025 | 90.36 | 90.50 | 88.23 | 88.25 | 88.25 | -2.38% | 697,113 |
| Oct 15, 2025 | 90.00 | 91.34 | 89.49 | 90.40 | 90.40 | 0.81% | 452,786 |
| Oct 14, 2025 | 87.69 | 89.82 | 87.33 | 89.67 | 89.67 | 0.88% | 528,411 |
| Oct 13, 2025 | 87.34 | 89.13 | 86.35 | 88.89 | 88.89 | 2.48% | 911,450 |
| Oct 10, 2025 | 89.36 | 89.94 | 86.49 | 86.74 | 86.74 | -2.39% | 625,140 |
| Oct 9, 2025 | 88.84 | 89.00 | 87.66 | 88.86 | 88.86 | 0.25% | 524,832 |
| Oct 8, 2025 | 89.03 | 89.48 | 87.97 | 88.64 | 88.64 | 0.02% | 330,497 |
| Oct 7, 2025 | 90.00 | 90.51 | 88.36 | 88.62 | 88.62 | -1.42% | 602,626 |
| Oct 6, 2025 | 91.21 | 91.70 | 89.49 | 89.90 | 89.90 | -1.18% | 1,239,728 |
| Oct 3, 2025 | 90.22 | 91.90 | 90.22 | 90.97 | 90.97 | 0.91% | 664,483 |
| Oct 2, 2025 | 89.42 | 90.43 | 89.03 | 90.15 | 90.15 | 0.86% | 637,125 |
| Oct 1, 2025 | 89.22 | 90.32 | 88.69 | 89.38 | 89.38 | -0.23% | 510,114 |
| Sep 30, 2025 | 91.34 | 91.36 | 88.76 | 89.59 | 89.59 | -3.26% | 551,043 |
| Sep 29, 2025 | 92.76 | 93.80 | 91.70 | 92.61 | 91.46 | -0.12% | 345,797 |
| Sep 26, 2025 | 92.00 | 93.24 | 91.14 | 92.72 | 91.57 | 0.75% | 468,005 |