Ryman Hospitality Propert...

87.53
-6.38 (-6.79%)
At close: Apr 03, 2025, 1:56 PM

Ryman Hospitality Properties Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 91.17 94.25 91.05 93.91 1.39 1.50% 855,499
Apr 1, 2025 91.59 93.29 90.55 92.52 1.08 1.18% 924,100
Mar 31, 2025 89.86 91.60 89.01 91.44 -0.33 -0.36% 784,528
Mar 28, 2025 93.25 93.36 90.75 91.77 -1.68 -1.80% 645,127
Mar 27, 2025 94.18 94.43 92.61 93.45 -0.78 -0.83% 864,731
Mar 26, 2025 95.12 96.01 93.68 94.23 -0.47 -0.50% 751,716
Mar 25, 2025 96.50 96.91 94.09 94.70 -1.90 -1.97% 1,186,264
Mar 24, 2025 95.38 96.75 94.88 96.60 2.12 2.24% 842,669
Mar 21, 2025 94.25 95.90 92.04 94.48 -1.11 -1.16% 11,771,268
Mar 20, 2025 94.75 96.53 94.66 95.59 -0.22 -0.23% 982,629
Mar 19, 2025 95.61 96.24 94.23 95.81 0.65 0.68% 1,555,709
Mar 18, 2025 96.62 97.59 94.28 95.16 -2.33 -2.39% 1,275,700
Mar 17, 2025 96.75 99.07 96.47 97.49 0.93 0.96% 1,120,200
Mar 14, 2025 94.25 96.75 94.21 96.56 3.07 3.28% 772,300
Mar 13, 2025 97.16 97.91 93.17 93.49 -3.38 -3.49% 865,800
Mar 12, 2025 97.60 97.80 95.45 96.87 -0.76 -0.78% 1,303,100
Mar 11, 2025 100.13 100.31 95.34 97.63 -2.77 -2.76% 1,662,100
Mar 10, 2025 101.64 102.30 98.60 100.40 1.58 1.60% 2,388,501
Mar 7, 2025 96.22 99.50 96.22 98.82 2.64 2.74% 574,600
Mar 6, 2025 95.69 96.66 94.49 96.18 -0.08 -0.08% 612,739
Mar 5, 2025 95.56 97.12 95.00 96.26 0.40 0.42% 415,200
Mar 4, 2025 97.15 97.56 95.55 95.86 -2.23 -2.27% 809,938
Mar 3, 2025 99.50 100.62 97.67 98.09 -0.80 -0.81% 588,000
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