Ryman Hospitality Propert... (RHP)
NYSE: RHP
· Real-Time Price · USD
100.77
-0.13 (-0.13%)
At close: Sep 05, 2025, 3:59 PM
101.22
0.45%
After-hours: Sep 05, 2025, 06:26 PM EDT
RHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 100.90 | 102.34 | 100.52 | 100.78 | 100.78 | -0.12% | 527,062 |
| 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 |
| Aug 28, 2025 | 99.98 | 99.98 | 97.70 | 98.93 | 98.93 | -0.37% | 476,846 |
| Aug 27, 2025 | 96.88 | 99.42 | 96.88 | 99.30 | 99.30 | 2.36% | 572,600 |
| Aug 26, 2025 | 96.50 | 98.35 | 96.50 | 97.01 | 97.01 | 0.08% | 1,004,048 |
| Aug 25, 2025 | 98.53 | 98.95 | 96.90 | 96.93 | 96.93 | -2.00% | 506,814 |
| Aug 22, 2025 | 95.66 | 99.33 | 95.27 | 98.91 | 98.91 | 4.42% | 565,100 |
| Aug 21, 2025 | 94.67 | 95.40 | 94.24 | 94.72 | 94.72 | -0.43% | 359,600 |
| Aug 20, 2025 | 95.70 | 95.83 | 94.73 | 95.13 | 95.13 | -0.52% | 773,944 |
| Aug 19, 2025 | 94.88 | 96.45 | 94.69 | 95.63 | 95.63 | 1.35% | 361,642 |
| Aug 18, 2025 | 94.49 | 95.49 | 94.28 | 94.36 | 94.36 | -0.25% | 429,500 |
| Aug 15, 2025 | 95.50 | 95.67 | 93.91 | 94.60 | 94.60 | -0.78% | 583,900 |
| Aug 14, 2025 | 97.28 | 97.28 | 94.64 | 95.34 | 95.34 | -2.16% | 548,100 |
| 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 |