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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2025	97.39	96.57	96.57	97.68	96.03	626,704
May 27, 2025	96.03	97.39	97.39	97.52	94.86	849,702
May 23, 2025	93.48	94.37	94.37	95.13	93.39	542,061
May 22, 2025	94.46	95.37	95.37	95.89	93.72	647,928
May 21, 2025	95.89	94.7	94.7	96.41	94.58	1.07M
May 20, 2025	96.65	96.99	96.99	97.68	95.85	3.14M
May 19, 2025	97.39	99.17	99.17	99.5	97.39	456,014
May 16, 2025	98.33	99.01	99.01	99.14	97.41	687,900
May 15, 2025	98	98.12	98.12	99.05	97.11	635,145
May 14, 2025	99.33	98.64	98.64	100.1	98.54	671,126
May 13, 2025	101.67	100.37	100.37	102.2	100.37	697,817
May 12, 2025	101.38	101.3	101.3	103.13	100.13	768,331
May 09, 2025	96.88	97.11	97.11	97.9	96.2	534,400
May 08, 2025	95.42	96.85	96.85	97.38	94.52	707,517
May 07, 2025	94.29	94.56	94.56	95.28	93.61	644,100
May 06, 2025	94	94	94	95.1	93.25	562,376
May 05, 2025	92.55	94.77	94.77	96.13	91.8	808,924
May 02, 2025	92.54	93.58	93.58	94.26	90.4	1.04M
May 01, 2025	89.18	88.09	88.09	89.73	87.31	1.29M
April 30, 2025	86.06	87.95	87.95	88.04	85.65	712,700
April 29, 2025	87.07	87.37	87.37	88.29	86.33	448,942
April 28, 2025	86.28	87.41	87.41	88.19	86.28	683,256
April 25, 2025	86.51	86.31	86.31	87.14	85.41	740,483
April 24, 2025	86.03	86.67	86.67	87.21	85.78	541,600
April 23, 2025	88.84	85.76	85.76	89.88	85.3	956,300
April 22, 2025	85.35	85.85	85.85	86.79	84.45	610,026
April 21, 2025	84.34	84.69	84.69	85.06	83.37	889,063
April 17, 2025	84.89	85.65	85.65	85.91	84.41	602,211
April 16, 2025	85.14	83.93	83.93	85.64	83.22	582,230
April 15, 2025	84.87	85	85	86.24	83.89	578,400
April 14, 2025	86.64	85.28	85.28	86.79	83.42	899,527
April 11, 2025	82.82	85.46	85.46	85.88	81.36	845,799
April 10, 2025	84.88	83.47	83.47	85.53	81.05	1.25M
April 09, 2025	77.38	87.25	87.25	88.84	76.27	2.24M
April 08, 2025	82.99	78.85	78.85	83.93	77.73	2.46M
April 07, 2025	81.48	81.22	81.22	85.37	78.6	2.2M
April 04, 2025	83.49	84.61	84.61	85.49	80.47	1.87M
April 03, 2025	90.7	85.99	85.99	90.7	85.5	1.68M
April 02, 2025	91.17	93.91	93.91	94.25	91.05	855,499
April 01, 2025	91.59	92.52	92.52	93.29	90.55	924,100
March 31, 2025	89.86	91.44	91.44	91.6	89.01	784,528
March 28, 2025	93.25	91.77	90.62	93.36	90.75	645,127
March 27, 2025	94.18	93.45	92.28	94.43	92.61	864,731
March 26, 2025	95.12	94.23	93.05	96.01	93.68	751,716
March 25, 2025	96.5	94.7	94.7	96.91	94.09	1.19M
March 24, 2025	95.38	96.6	96.6	96.75	94.88	842,254
March 21, 2025	94.25	94.48	94.48	95.9	92.04	11.77M
March 20, 2025	94.75	95.59	95.59	96.53	94.66	982,629
March 19, 2025	95.61	95.81	95.81	96.24	94.23	1.56M
March 18, 2025	96.62	95.16	95.16	97.59	94.28	1.28M
March 17, 2025	96.75	97.49	97.49	99.07	96.47	1.12M
March 14, 2025	94.25	96.56	96.56	96.75	94.21	772,300
March 13, 2025	97.16	93.49	93.49	97.91	93.17	865,800
March 12, 2025	97.6	96.87	96.87	97.8	95.45	1.22M
March 11, 2025	100.13	97.63	97.63	100.31	95.34	1.66M
March 10, 2025	101.64	100.4	100.4	102.3	98.6	2.39M
March 07, 2025	96.22	98.74	98.74	99.5	96.22	478,880
March 06, 2025	95.69	96.18	96.18	96.66	94.49	612,739
March 05, 2025	95.56	96.26	96.26	97.12	95	415,200
March 04, 2025	97.15	95.86	95.86	97.56	95.55	809,938

Ryman Hospitality Properties, Inc. (RHP) NYSE