Ryman Hospitality Propert... (RHP)
96.64
-1.45 (-1.48%)
At close: Mar 04, 2025, 10:04 AM
RHP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 99.50 | 100.62 | 97.67 | 98.09 | -0.80 | -0.81% | 587,955 |
| Feb 28, 2025 | 96.94 | 99.08 | 96.94 | 98.89 | 2.03 | 2.10% | 711,617 |
| Feb 27, 2025 | 97.20 | 98.76 | 96.60 | 96.86 | 0.09 | 0.09% | 476,205 |
| Feb 26, 2025 | 97.46 | 98.75 | 96.66 | 96.77 | -0.36 | -0.37% | 456,100 |
| Feb 25, 2025 | 97.91 | 98.59 | 96.38 | 97.13 | -1.22 | -1.24% | 775,900 |
| Feb 24, 2025 | 99.24 | 99.91 | 97.73 | 98.35 | -0.09 | -0.09% | 808,023 |
| Feb 21, 2025 | 103.40 | 103.40 | 97.27 | 98.44 | -5.20 | -5.02% | 1,362,400 |
| Feb 20, 2025 | 102.68 | 103.80 | 101.65 | 103.64 | 0.14 | 0.14% | 770,524 |
| Feb 19, 2025 | 103.43 | 105.00 | 102.32 | 103.50 | -1.16 | -1.11% | 552,600 |
| Feb 18, 2025 | 101.88 | 105.51 | 101.88 | 104.66 | 2.27 | 2.22% | 583,200 |
| Feb 14, 2025 | 103.12 | 103.34 | 101.79 | 102.39 | -0.05 | -0.05% | 457,120 |
| Feb 13, 2025 | 102.87 | 103.26 | 102.19 | 102.44 | 0.49 | 0.48% | 340,700 |
| Feb 12, 2025 | 101.75 | 102.14 | 100.76 | 101.95 | -1.37 | -1.33% | 437,400 |
| Feb 11, 2025 | 102.40 | 103.62 | 102.08 | 103.32 | -0.24 | -0.23% | 242,005 |
| Feb 10, 2025 | 104.93 | 104.93 | 103.44 | 103.56 | -0.74 | -0.71% | 272,412 |
| Feb 7, 2025 | 104.13 | 104.97 | 103.82 | 104.30 | 0.36 | 0.35% | 427,800 |
| Feb 6, 2025 | 103.35 | 105.50 | 103.23 | 103.94 | 1.03 | 1.00% | 578,900 |
| Feb 5, 2025 | 104.50 | 104.79 | 102.22 | 102.91 | -1.09 | -1.05% | 698,200 |
| Feb 4, 2025 | 103.37 | 104.36 | 102.96 | 104.00 | 0.29 | 0.28% | 334,453 |
| Feb 3, 2025 | 103.50 | 104.96 | 102.43 | 103.71 | -1.13 | -1.08% | 515,322 |
| Jan 31, 2025 | 105.53 | 106.74 | 104.00 | 104.84 | -0.80 | -0.76% | 363,900 |
| Jan 30, 2025 | 105.49 | 106.58 | 104.54 | 105.64 | 1.65 | 1.59% | 306,212 |
| Jan 29, 2025 | 107.03 | 107.03 | 102.51 | 103.99 | -2.55 | -2.39% | 753,841 |
| Jan 28, 2025 | 106.25 | 108.42 | 105.41 | 106.54 | 0.23 | 0.22% | 485,245 |
| Jan 27, 2025 | 103.42 | 107.56 | 103.42 | 106.31 | 2.65 | 2.56% | 485,878 |
| Jan 24, 2025 | 104.78 | 105.34 | 103.28 | 103.66 | -1.81 | -1.72% | 325,000 |
| Jan 23, 2025 | 103.63 | 105.58 | 103.12 | 105.47 | 1.66 | 1.60% | 381,005 |
| Jan 22, 2025 | 103.96 | 104.54 | 103.28 | 103.81 | -0.96 | -0.92% | 337,800 |
| Jan 21, 2025 | 103.46 | 105.08 | 103.09 | 104.77 | 1.81 | 1.76% | 430,410 |
| Jan 17, 2025 | 104.47 | 104.57 | 102.74 | 102.96 | -0.10 | -0.10% | 357,134 |
| Jan 16, 2025 | 104.26 | 105.20 | 102.98 | 103.06 | -0.89 | -0.86% | 246,300 |
| Jan 15, 2025 | 104.66 | 105.42 | 103.57 | 103.95 | 1.57 | 1.53% | 438,598 |
| Jan 14, 2025 | 101.41 | 102.62 | 100.71 | 102.38 | 1.26 | 1.25% | 304,600 |
| Jan 13, 2025 | 101.43 | 101.80 | 100.27 | 101.12 | -0.80 | -0.78% | 307,800 |
| Jan 10, 2025 | 101.01 | 102.79 | 99.29 | 101.92 | -0.84 | -0.82% | 393,100 |
| Jan 8, 2025 | 103.97 | 103.97 | 102.43 | 102.76 | -1.10 | -1.06% | 384,743 |
| Jan 7, 2025 | 105.00 | 105.24 | 103.12 | 103.86 | -0.97 | -0.93% | 445,100 |
| Jan 6, 2025 | 104.26 | 105.89 | 103.95 | 104.83 | 0.52 | 0.50% | 460,300 |
| Jan 3, 2025 | 102.75 | 104.31 | 102.34 | 104.31 | 1.73 | 1.69% | 503,421 |
| Jan 2, 2025 | 104.74 | 104.96 | 102.00 | 102.58 | -1.76 | -1.69% | 490,458 |
| Dec 31, 2024 | 106.35 | 106.35 | 103.79 | 104.34 | -1.71 | -1.61% | 464,758 |
| Dec 30, 2024 | 105.42 | 106.27 | 104.12 | 106.05 | -0.05 | -0.05% | 346,400 |
| Dec 27, 2024 | 106.08 | 107.48 | 105.30 | 106.10 | -1.21 | -1.13% | 316,418 |
| Dec 26, 2024 | 106.16 | 107.62 | 105.74 | 107.31 | 0.56 | 0.52% | 256,418 |
| Dec 24, 2024 | 105.64 | 106.79 | 105.12 | 106.75 | 1.24 | 1.18% | 96,200 |
| Dec 23, 2024 | 105.31 | 106.03 | 104.58 | 105.51 | -0.29 | -0.27% | 453,400 |
| Dec 20, 2024 | 103.81 | 107.80 | 103.70 | 105.80 | 0.77 | 0.73% | 1,191,144 |
| Dec 19, 2024 | 105.45 | 106.17 | 103.66 | 105.03 | 0.59 | 0.56% | 717,357 |
| Dec 18, 2024 | 110.95 | 111.84 | 104.26 | 104.44 | -6.37 | -5.75% | 880,647 |
| Dec 17, 2024 | 111.01 | 112.09 | 109.53 | 110.81 | -0.56 | -0.50% | 688,700 |