Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
94.60
-0.74 (-0.78%)
At close: Aug 15, 2025, 4:00 PM
94.60
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
RHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 95.50 | 95.67 | 93.91 | 94.60 | 94.60 | -0.78% | 583,877 |
| Aug 14, 2025 | 97.28 | 97.28 | 94.64 | 95.34 | 95.34 | -2.16% | 548,059 |
| Aug 13, 2025 | 95.31 | 97.52 | 94.43 | 97.44 | 97.44 | 2.71% | 583,924 |
| Aug 12, 2025 | 92.63 | 94.99 | 92.47 | 94.87 | 94.87 | 3.40% | 497,058 |
| Aug 11, 2025 | 92.47 | 92.93 | 91.15 | 91.75 | 91.75 | -0.71% | 536,884 |
| Aug 8, 2025 | 95.01 | 95.01 | 92.38 | 92.41 | 92.41 | -2.04% | 432,547 |
| Aug 7, 2025 | 95.68 | 95.92 | 92.97 | 94.33 | 94.33 | -0.08% | 828,606 |
| Aug 6, 2025 | 93.52 | 96.25 | 93.27 | 94.41 | 94.41 | 0.71% | 1,174,484 |
| Aug 5, 2025 | 91.67 | 93.89 | 89.69 | 93.74 | 93.74 | 0.75% | 1,634,775 |
| Aug 4, 2025 | 93.36 | 93.87 | 92.39 | 93.04 | 93.04 | 0.14% | 987,776 |
| Aug 1, 2025 | 93.62 | 94.52 | 92.11 | 92.91 | 92.91 | -2.26% | 655,796 |
| Jul 31, 2025 | 96.20 | 96.66 | 94.90 | 95.06 | 95.06 | -1.88% | 457,601 |
| Jul 30, 2025 | 99.05 | 99.31 | 95.90 | 96.88 | 96.88 | -1.68% | 420,581 |
| Jul 29, 2025 | 99.15 | 99.75 | 97.93 | 98.54 | 98.54 | -0.39% | 380,768 |
| Jul 28, 2025 | 99.59 | 100.20 | 98.72 | 98.93 | 98.93 | -0.69% | 559,937 |
| Jul 25, 2025 | 99.41 | 99.95 | 98.58 | 99.62 | 99.62 | 0.87% | 443,934 |
| Jul 24, 2025 | 99.54 | 100.58 | 98.67 | 98.76 | 98.76 | -1.43% | 391,340 |
| Jul 23, 2025 | 99.96 | 101.22 | 99.35 | 100.19 | 100.19 | 0.46% | 538,478 |
| Jul 22, 2025 | 98.70 | 100.03 | 98.57 | 99.73 | 99.73 | 0.84% | 787,255 |
| Jul 21, 2025 | 100.95 | 101.44 | 98.85 | 98.90 | 98.90 | -1.09% | 682,033 |
| Jul 18, 2025 | 101.40 | 101.41 | 99.57 | 99.99 | 99.99 | -1.02% | 697,737 |
| Jul 17, 2025 | 101.56 | 102.59 | 100.69 | 101.02 | 101.02 | -0.58% | 534,031 |
| Jul 16, 2025 | 102.15 | 103.45 | 100.83 | 101.61 | 101.61 | -0.04% | 601,954 |
| Jul 15, 2025 | 104.30 | 104.30 | 101.61 | 101.65 | 101.65 | -2.08% | 747,329 |
| Jul 14, 2025 | 103.17 | 103.93 | 102.38 | 103.81 | 103.81 | 0.54% | 410,094 |
| Jul 11, 2025 | 103.78 | 104.04 | 102.46 | 103.25 | 103.25 | -1.15% | 357,998 |
| Jul 10, 2025 | 102.51 | 105.18 | 102.09 | 104.45 | 104.45 | 2.26% | 454,105 |
| Jul 9, 2025 | 102.91 | 103.01 | 101.49 | 102.14 | 102.14 | -0.18% | 436,528 |
| Jul 8, 2025 | 101.54 | 103.73 | 101.54 | 102.32 | 102.32 | 0.77% | 495,186 |
| Jul 7, 2025 | 102.30 | 103.63 | 100.73 | 101.54 | 101.54 | -1.55% | 399,633 |
| Jul 3, 2025 | 103.58 | 104.50 | 102.72 | 103.14 | 103.14 | -0.17% | 224,824 |
| Jul 2, 2025 | 101.89 | 103.82 | 101.16 | 103.32 | 103.32 | 1.84% | 860,988 |
| Jul 1, 2025 | 98.34 | 103.11 | 98.09 | 101.45 | 101.45 | 2.82% | 1,103,065 |
| Jun 30, 2025 | 99.34 | 99.66 | 97.19 | 98.67 | 98.67 | -1.87% | 851,446 |
| Jun 27, 2025 | 100.80 | 101.82 | 99.90 | 100.55 | 99.39 | 0.44% | 628,894 |
| Jun 26, 2025 | 99.13 | 100.30 | 98.50 | 100.11 | 98.96 | 1.31% | 456,754 |
| Jun 25, 2025 | 99.88 | 100.16 | 98.32 | 98.82 | 97.68 | -1.58% | 512,226 |
| Jun 24, 2025 | 101.81 | 102.21 | 100.04 | 100.41 | 99.25 | -0.49% | 690,398 |
| Jun 23, 2025 | 98.83 | 100.98 | 97.68 | 100.90 | 99.74 | 2.14% | 700,948 |
| Jun 20, 2025 | 99.19 | 99.81 | 98.15 | 98.79 | 97.65 | 0.46% | 815,518 |
| Jun 18, 2025 | 97.25 | 99.85 | 97.25 | 98.34 | 97.21 | 1.22% | 960,364 |
| Jun 17, 2025 | 96.05 | 98.29 | 96.05 | 97.15 | 96.03 | -0.54% | 569,463 |
| Jun 16, 2025 | 96.05 | 97.68 | 95.61 | 97.68 | 96.56 | 2.90% | 526,523 |
| Jun 13, 2025 | 96.82 | 97.97 | 94.11 | 94.93 | 93.84 | -3.28% | 561,946 |
| Jun 12, 2025 | 97.44 | 98.63 | 97.39 | 98.15 | 97.02 | -0.48% | 521,603 |
| Jun 11, 2025 | 100.00 | 101.21 | 98.23 | 98.62 | 97.48 | -1.48% | 629,321 |
| Jun 10, 2025 | 99.01 | 101.41 | 98.71 | 100.10 | 98.95 | 2.01% | 1,093,792 |
| Jun 9, 2025 | 97.09 | 98.56 | 96.05 | 98.13 | 97.00 | 1.42% | 642,886 |
| Jun 6, 2025 | 97.47 | 97.89 | 96.47 | 96.76 | 95.65 | 0.85% | 713,702 |
| Jun 5, 2025 | 95.99 | 96.48 | 94.66 | 95.94 | 94.84 | -0.33% | 739,438 |