Ryman Hospitality Properties, Inc. - RHP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	103.37	104	104	104.36	102.96	307,356
February 03, 2025	103.5	103.71	103.71	104.96	102.43	510,940
January 31, 2025	105.53	104.84	104.84	106.74	104	363,900
January 30, 2025	105.49	105.82	105.82	106.05	104.61	56,247
January 29, 2025	107.03	103.99	103.99	107.03	102.51	727,729
January 28, 2025	106.25	106.54	106.54	108.42	105.41	485,245
January 27, 2025	103.42	106.31	106.31	107.56	103.42	485,878
January 24, 2025	104.78	103.66	103.66	105.34	103.28	297,593
January 23, 2025	103.63	105.47	105.47	105.58	103.12	381,005
January 22, 2025	103.96	103.81	103.81	104.54	103.28	337,800
January 21, 2025	103.46	104.77	104.77	105.08	103.09	430,410
January 17, 2025	104.47	102.96	102.96	104.57	102.74	357,134
January 16, 2025	104.26	103.06	103.06	105.2	102.98	246,300
January 15, 2025	101.41	104.63	104.63	104.75	101.41	5,748
January 14, 2025	101.41	102.38	102.38	102.62	100.71	304,599
January 13, 2025	101.43	101.12	101.12	101.8	100.27	307,800
January 10, 2025	101.01	101.92	101.92	102.79	99.29	380,847
January 08, 2025	103.97	102.76	102.76	103.97	102.43	384,743
January 07, 2025	105	103.86	103.86	105.24	103.12	445,100
January 06, 2025	104.26	104.83	104.83	105.89	103.95	460,300
January 03, 2025	102.75	104.2	104.2	104.29	102.34	225,499
January 02, 2025	104.74	102.58	102.58	104.96	102	490,403
December 31, 2024	106.35	104.34	104.34	106.35	103.79	464,758
December 30, 2024	105.42	106.05	106.05	106.27	104.12	338,285
December 27, 2024	106.08	106.1	106.1	107.48	105.3	316,418
December 26, 2024	106.16	107.31	107.31	107.62	105.74	256,418
December 24, 2024	105.64	106.75	106.75	106.79	105.12	96,200
December 23, 2024	105.31	105.51	105.51	106.03	104.58	453,400
December 20, 2024	103.81	105.8	105.8	107.8	103.7	1.12M
December 19, 2024	105.45	105.03	105.03	106.17	103.66	717,357
December 18, 2024	110.95	104.44	104.44	111.84	104.26	880,647
December 17, 2024	111.01	110.81	110.81	112.09	109.53	688,700
December 16, 2024	112.99	111.37	111.37	114.58	110.24	1.11M
December 13, 2024	113.66	113.24	113.24	114.57	112.79	538,975
December 12, 2024	116.8	115.63	115.63	118.03	115.47	316,300
December 11, 2024	118.31	117.04	117.04	118.74	116.54	442,490
December 10, 2024	117.83	117.48	117.48	118.2	115.96	465,600
December 09, 2024	119.52	118	118	120.35	117.58	627,800
December 06, 2024	118.83	118.25	118.25	119.09	117.4	325,000
December 05, 2024	117.77	118.18	118.18	118.63	117.39	425,101
December 04, 2024	118.8	118.14	118.14	119.4	117.26	437,315
December 03, 2024	118.18	119.34	119.34	121.76	117.95	297,463
December 02, 2024	117.69	117.55	117.55	118.03	117.15	423,765
November 29, 2024	117.99	117.24	117.24	118.83	117.11	256,036
November 27, 2024	117.92	116.72	116.72	119.15	116.53	271,225
November 26, 2024	116.6	117.04	117.04	117.33	116.33	447,600
November 25, 2024	116.38	117.35	117.35	118.33	116.38	483,400
November 22, 2024	114.06	115.71	115.71	116.08	112.97	247,231
November 21, 2024	112.91	113.77	113.77	114.7	112.18	289,000
November 20, 2024	111.15	112.13	112.13	112.77	110.22	397,200
November 19, 2024	110.63	111.68	111.68	112.23	109.58	475,400
November 18, 2024	111.59	111.19	111.19	112.04	110.54	234,100
November 15, 2024	112.95	111.41	111.41	113.99	111.27	601,200
November 14, 2024	114.31	112.2	112.2	115.49	112.15	406,902
November 13, 2024	113.98	113.32	113.32	115	113.13	383,945
November 12, 2024	113.16	113.76	113.76	114.16	112.14	441,800
November 11, 2024	113	114.31	114.31	114.51	112	474,500
November 08, 2024	110.97	112.5	112.5	113.3	110.6	328,200
November 07, 2024	113.05	111.26	111.26	113.18	109.72	727,500
November 06, 2024	113.71	113.04	113.04	118	108.66	949,800

Ryman Hospitality Properties, Inc. (RHP) NYSE