Ryman Hospitality Propert... (RHP)
NYSE: RHP
· Real-Time Price · USD
92.78
0.75 (0.81%)
At close: Sep 26, 2025, 3:59 PM
92.35
-0.46%
After-hours: Sep 26, 2025, 05:51 PM EDT
RHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 92.00 | 93.24 | 91.14 | 92.72 | 92.72 | 0.75% | 468,003 |
| Sep 25, 2025 | 93.27 | 93.27 | 91.77 | 92.03 | 92.03 | -1.26% | 552,317 |
| Sep 24, 2025 | 94.03 | 94.92 | 92.91 | 93.20 | 93.20 | -1.26% | 441,826 |
| Sep 23, 2025 | 93.91 | 95.40 | 93.24 | 94.39 | 94.39 | 0.47% | 355,700 |
| Sep 22, 2025 | 95.34 | 95.52 | 93.91 | 93.95 | 93.95 | -1.66% | 562,000 |
| Sep 19, 2025 | 96.94 | 97.15 | 95.41 | 95.54 | 95.54 | -1.90% | 1,737,800 |
| Sep 18, 2025 | 96.82 | 98.28 | 96.57 | 97.39 | 97.39 | 0.96% | 594,838 |
| Sep 17, 2025 | 99.03 | 99.69 | 96.27 | 96.46 | 96.46 | -2.46% | 871,743 |
| Sep 16, 2025 | 99.60 | 100.13 | 97.51 | 98.89 | 98.89 | -0.40% | 540,112 |
| Sep 15, 2025 | 100.33 | 100.74 | 99.13 | 99.29 | 99.29 | -0.88% | 549,900 |
| Sep 12, 2025 | 100.25 | 100.81 | 99.62 | 100.17 | 100.17 | -0.57% | 659,100 |
| Sep 11, 2025 | 100.76 | 102.24 | 100.70 | 100.74 | 100.74 | 0.18% | 525,100 |
| Sep 10, 2025 | 98.68 | 101.35 | 98.65 | 100.56 | 100.56 | 1.71% | 647,834 |
| Sep 9, 2025 | 100.03 | 100.03 | 98.17 | 98.87 | 98.87 | -1.58% | 617,131 |
| Sep 8, 2025 | 100.79 | 101.02 | 99.21 | 100.46 | 100.46 | -0.32% | 757,524 |
| Sep 5, 2025 | 100.90 | 102.34 | 100.52 | 100.78 | 100.78 | -0.12% | 527,100 |
| Sep 4, 2025 | 100.46 | 101.04 | 99.62 | 100.90 | 100.90 | 1.03% | 767,039 |
| Sep 3, 2025 | 98.32 | 99.98 | 98.19 | 99.87 | 99.87 | 1.54% | 602,612 |
| Sep 2, 2025 | 97.95 | 98.53 | 96.62 | 98.36 | 98.36 | -0.44% | 478,496 |
| Aug 29, 2025 | 99.07 | 99.33 | 97.79 | 98.79 | 98.79 | -0.14% | 331,048 |