Skip to main content
Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
94.95
-0.86 (-0.90%)
At close: Mar 9, 2026, 4:00 PM EDT
94.95
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT

RHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202694.2195.6791.8794.86--0.99%349,983
Mar 6, 202699.3099.3094.0095.8195.81-2.75%480,054
Mar 5, 202697.8399.3896.9098.5298.52-0.93%444,718
Mar 4, 202699.41100.1598.4699.4499.441.00%553,896
Mar 3, 202698.1799.1395.4398.4698.46-1.27%529,420
Mar 2, 202699.08100.0897.4199.7399.730.99%717,799
Feb 27, 2026102.16102.9098.2298.7598.75-4.03%960,301
Feb 26, 2026102.20103.59101.57102.90102.901.60%729,983
Feb 25, 2026102.58103.1398.96101.28101.28-1.50%566,685
Feb 24, 2026103.67105.75100.29102.82102.82-0.28%1,108,717
Feb 23, 2026105.09105.09101.20103.11103.11-1.66%830,020
Feb 20, 2026102.49105.10100.90104.85104.851.74%465,597
Feb 19, 2026102.92103.11101.32103.06103.060.91%677,195
Feb 18, 2026101.33102.72101.10102.13102.130.05%386,936
Feb 17, 2026101.28102.51100.14102.08102.081.55%342,131
Feb 13, 2026100.83101.3298.98100.52100.520.32%402,232
Feb 12, 2026103.69105.3098.88100.20100.20-2.41%803,085
Feb 11, 2026102.91103.16100.95102.67102.670.57%428,125
Feb 10, 202698.25102.1798.25102.09102.094.24%461,907
Feb 9, 202698.4498.7596.8097.9497.94-0.02%355,192
Feb 6, 202694.9598.1794.9597.9697.962.36%656,499
Feb 5, 202696.4796.7094.6795.7095.70-0.49%464,601
Feb 4, 202695.9696.6895.1096.1796.171.07%552,767
Feb 3, 202693.4295.4393.4295.1595.150.55%383,214
Feb 2, 202694.9795.4694.0794.6394.63-0.07%448,559
Jan 30, 202694.8495.1293.6394.7094.700.04%448,455
Jan 29, 202694.2094.9693.4394.6694.661.26%451,942
Jan 28, 202694.4295.4693.2293.4893.48-0.66%348,350
Jan 27, 202695.8195.8193.0894.1094.10-1.63%371,026
Jan 26, 202695.8096.0794.7495.6695.660.14%463,984
Jan 23, 202696.3296.3294.4495.5395.53-0.89%374,955
Jan 22, 202696.5098.3495.8896.3996.390.44%537,629
Jan 21, 202694.1796.8294.0995.9795.972.66%682,767
Jan 20, 202693.6694.8793.2893.4893.48-1.42%392,893
Jan 16, 202693.9595.0292.7794.8394.830.14%373,943
Jan 15, 202694.2196.0994.0894.7094.701.20%332,634
Jan 14, 202694.4794.9292.5393.5893.58-0.91%461,381
Jan 13, 202694.5395.2993.5494.4494.440.17%381,369
Jan 12, 202694.6194.8593.1094.2894.28-0.76%295,617
Jan 9, 202694.5195.7393.5495.0095.000.90%618,884
Jan 8, 202691.5194.9691.5194.1594.152.41%670,430
Jan 7, 202694.3294.3290.9991.9391.93-2.31%587,467
Jan 6, 202693.5894.1991.4794.1094.100.22%677,442
Jan 5, 202695.4595.8193.6793.8993.89-1.67%549,811
Jan 2, 202694.6595.8693.6295.4895.480.91%453,363
Dec 31, 202595.7095.7094.2794.6294.62-2.32%316,338
Dec 30, 202596.6797.4696.5796.8795.67-0.10%296,244
Dec 29, 202597.8897.8896.0596.9795.77-0.51%203,017
Dec 26, 202597.2898.0097.0197.4796.26-0.23%202,032
Dec 24, 202596.8497.8896.1397.6996.481.04%118,440
Dec 23, 202597.4897.4896.4896.6895.48-1.02%229,384
Dec 22, 202597.7798.3197.3297.6896.47-0.33%359,019
Dec 19, 202597.1398.2596.6298.0096.790.26%838,159
Dec 18, 202599.1599.2296.7597.7596.54-0.84%537,093
Dec 17, 202597.4999.2897.0298.5897.361.13%817,939
Dec 16, 202598.6298.8596.1197.4896.27-1.35%566,245
Dec 15, 202598.7199.3997.0998.8197.590.84%471,776
Dec 12, 202597.2298.5796.5397.9996.781.27%646,888
Dec 11, 202595.0897.8694.4596.7695.561.91%466,283
Dec 10, 202591.9995.2191.3394.9593.773.47%612,023
Dec 9, 202591.8992.7491.4091.7790.630.28%370,465
Dec 8, 202591.9592.3390.7291.5190.38-0.25%359,268
Dec 5, 202591.7492.8391.4491.7490.60-0.24%611,346
Dec 4, 202594.1394.8391.6691.9690.82-2.63%434,875
Dec 3, 202594.8195.2493.5494.4493.270.22%306,857
Dec 2, 202594.9694.9693.4594.2393.060.06%306,861
Dec 1, 202594.7495.4393.9794.1793.00-1.32%267,403
Nov 28, 202595.3396.1094.5295.4394.25-0.08%158,680
Nov 26, 202595.7997.0595.5195.5194.33-0.63%587,808
Nov 25, 202594.6696.7294.3496.1294.932.23%910,430
Nov 24, 202594.4794.7393.0594.0292.86-0.30%488,521
Nov 21, 202590.8495.0090.4794.3093.134.34%506,898
Nov 20, 202591.3592.8390.0590.3889.26-0.96%323,505
Nov 19, 202591.5191.8790.3091.2690.13-0.54%571,572
Nov 18, 202592.4192.7891.3991.7690.62-0.91%646,777
Nov 17, 202594.3094.3092.1392.6091.45-2.15%399,379
Nov 14, 202593.6394.6492.5894.6393.460.83%370,775
Nov 13, 202593.6695.0793.0393.8592.69-0.59%370,861
Nov 12, 202594.6696.0794.3894.4193.24-0.38%495,694
Nov 11, 202595.1496.0594.1894.7793.60-0.07%467,652
Nov 10, 202593.9095.8493.1694.8493.671.12%567,758
Nov 7, 202591.8794.3990.7993.7992.632.41%789,035
Nov 6, 202592.1593.4291.3391.5890.45-0.75%860,844
Nov 5, 202590.2193.3789.8992.2791.132.26%965,620
Nov 4, 202589.1091.4088.1190.2389.111.67%1,036,332
Nov 3, 202586.0488.7785.0788.7587.652.12%908,639
Oct 31, 202585.3487.2783.8286.9185.831.16%962,472
Oct 30, 202586.2187.5085.8285.9184.85-0.85%425,130
Oct 29, 202585.5687.9585.3686.6585.580.21%606,186
Oct 28, 202587.0787.3686.1186.4785.40-1.18%329,446
Oct 27, 202587.3089.2487.2687.5086.420.40%590,205
Oct 24, 202588.0688.3586.6687.1586.07-0.25%631,042
Oct 23, 202589.1689.3987.3787.3786.29-2.18%501,438
Oct 22, 202588.9691.0988.9689.3288.210.12%440,668
Oct 21, 202588.4389.8988.1589.2188.101.06%507,369
Oct 20, 202589.0189.4086.9688.2787.18-0.29%532,268
Oct 17, 202587.9688.9387.4988.5387.430.32%473,152
Oct 16, 202590.3690.5088.2388.2587.16-2.38%697,113
Oct 15, 202590.0091.3489.4990.4089.280.81%452,786
Oct 14, 202587.6989.8287.3389.6788.560.88%528,411