Ryman Hospitality Propert... (RHP)
NYSE: RHP
· Real-Time Price · USD
95.36
-2.08 (-2.13%)
At close: Aug 14, 2025, 3:59 PM
95.86
0.52%
Pre-market: Aug 15, 2025, 09:15 AM EDT
RHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 97.28 | 97.28 | 94.64 | 95.34 | 95.34 | -2.16% | 429,024 |
| Aug 13, 2025 | 95.31 | 97.52 | 94.43 | 97.44 | 97.44 | 2.71% | 583,924 |
| Aug 12, 2025 | 92.63 | 94.99 | 92.47 | 94.87 | 94.87 | 3.40% | 497,100 |
| Aug 11, 2025 | 92.47 | 92.93 | 91.15 | 91.75 | 91.75 | -0.71% | 536,900 |
| Aug 8, 2025 | 95.01 | 95.01 | 92.38 | 92.41 | 92.41 | -2.04% | 432,547 |
| Aug 7, 2025 | 95.68 | 95.92 | 92.97 | 94.33 | 94.33 | -0.08% | 828,606 |
| Aug 6, 2025 | 93.52 | 96.25 | 93.27 | 94.41 | 94.41 | 0.71% | 1,174,500 |
| Aug 5, 2025 | 91.67 | 93.89 | 89.69 | 93.74 | 93.74 | 0.75% | 1,634,800 |
| Aug 4, 2025 | 93.36 | 93.87 | 92.39 | 93.04 | 93.04 | 0.14% | 987,800 |
| Aug 1, 2025 | 93.62 | 94.52 | 92.11 | 92.91 | 92.91 | -2.26% | 655,800 |
| Jul 31, 2025 | 96.20 | 96.66 | 94.90 | 95.06 | 95.06 | -1.88% | 457,601 |
| Jul 30, 2025 | 99.05 | 99.31 | 95.90 | 96.88 | 96.88 | -1.68% | 420,600 |
| Jul 29, 2025 | 99.15 | 99.75 | 97.93 | 98.54 | 98.54 | -0.39% | 380,800 |
| Jul 28, 2025 | 99.59 | 100.20 | 98.72 | 98.93 | 98.93 | -0.69% | 559,937 |
| Jul 25, 2025 | 99.41 | 99.95 | 98.58 | 99.62 | 99.62 | 0.87% | 443,934 |
| Jul 24, 2025 | 99.54 | 100.58 | 98.67 | 98.76 | 98.76 | -1.43% | 391,340 |
| Jul 23, 2025 | 99.96 | 101.22 | 99.35 | 100.19 | 100.19 | 0.46% | 538,500 |
| Jul 22, 2025 | 98.70 | 100.03 | 98.57 | 99.73 | 99.73 | 0.84% | 787,300 |
| Jul 21, 2025 | 100.95 | 101.44 | 98.85 | 98.90 | 98.90 | -1.09% | 682,033 |
| Jul 18, 2025 | 101.40 | 101.41 | 99.57 | 99.99 | 99.99 | -1.02% | 697,737 |