Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
94.62
-1.05 (-1.10%)
Dec 31, 2025, 4:00 PM EST - Market closed
RHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 95.70 | 95.70 | 94.27 | 94.62 | 94.62 | -2.32% | 316,338 |
| Dec 30, 2025 | 96.67 | 97.46 | 96.57 | 96.87 | 95.67 | -0.10% | 296,244 |
| Dec 29, 2025 | 97.88 | 97.88 | 96.05 | 96.97 | 95.77 | -0.51% | 203,017 |
| Dec 26, 2025 | 97.28 | 98.00 | 97.01 | 97.47 | 96.26 | -0.23% | 202,032 |
| Dec 24, 2025 | 96.84 | 97.88 | 96.13 | 97.69 | 96.48 | 1.04% | 118,440 |
| Dec 23, 2025 | 97.48 | 97.48 | 96.48 | 96.68 | 95.48 | -1.02% | 229,384 |
| Dec 22, 2025 | 97.77 | 98.31 | 97.32 | 97.68 | 96.47 | -0.33% | 359,019 |
| Dec 19, 2025 | 97.13 | 98.25 | 96.62 | 98.00 | 96.79 | 0.26% | 838,159 |
| Dec 18, 2025 | 99.15 | 99.22 | 96.75 | 97.75 | 96.54 | -0.84% | 537,093 |
| Dec 17, 2025 | 97.49 | 99.28 | 97.02 | 98.58 | 97.36 | 1.13% | 817,939 |
| Dec 16, 2025 | 98.62 | 98.85 | 96.11 | 97.48 | 96.27 | -1.35% | 566,245 |
| Dec 15, 2025 | 98.71 | 99.39 | 97.09 | 98.81 | 97.59 | 0.84% | 471,776 |
| Dec 12, 2025 | 97.22 | 98.57 | 96.53 | 97.99 | 96.78 | 1.27% | 646,888 |
| Dec 11, 2025 | 95.08 | 97.86 | 94.45 | 96.76 | 95.56 | 1.91% | 466,283 |
| Dec 10, 2025 | 91.99 | 95.21 | 91.33 | 94.95 | 93.77 | 3.47% | 612,023 |
| Dec 9, 2025 | 91.89 | 92.74 | 91.40 | 91.77 | 90.63 | 0.28% | 370,465 |
| Dec 8, 2025 | 91.95 | 92.33 | 90.72 | 91.51 | 90.38 | -0.25% | 359,268 |
| Dec 5, 2025 | 91.74 | 92.83 | 91.44 | 91.74 | 90.60 | -0.24% | 611,346 |
| Dec 4, 2025 | 94.13 | 94.83 | 91.66 | 91.96 | 90.82 | -2.63% | 434,875 |
| Dec 3, 2025 | 94.81 | 95.24 | 93.54 | 94.44 | 93.27 | 0.22% | 306,857 |
| Dec 2, 2025 | 94.96 | 94.96 | 93.45 | 94.23 | 93.06 | 0.06% | 306,861 |
| Dec 1, 2025 | 94.74 | 95.43 | 93.97 | 94.17 | 93.00 | -1.32% | 267,403 |
| Nov 28, 2025 | 95.33 | 96.10 | 94.52 | 95.43 | 94.25 | -0.08% | 158,680 |
| Nov 26, 2025 | 95.79 | 97.05 | 95.51 | 95.51 | 94.33 | -0.63% | 587,808 |
| Nov 25, 2025 | 94.66 | 96.72 | 94.34 | 96.12 | 94.93 | 2.23% | 910,430 |
| Nov 24, 2025 | 94.47 | 94.73 | 93.05 | 94.02 | 92.86 | -0.30% | 488,521 |
| Nov 21, 2025 | 90.84 | 95.00 | 90.47 | 94.30 | 93.13 | 4.34% | 506,898 |
| Nov 20, 2025 | 91.35 | 92.83 | 90.05 | 90.38 | 89.26 | -0.96% | 323,505 |
| Nov 19, 2025 | 91.51 | 91.87 | 90.30 | 91.26 | 90.13 | -0.54% | 571,572 |
| Nov 18, 2025 | 92.41 | 92.78 | 91.39 | 91.76 | 90.62 | -0.91% | 646,777 |
| Nov 17, 2025 | 94.30 | 94.30 | 92.13 | 92.60 | 91.45 | -2.15% | 399,379 |
| Nov 14, 2025 | 93.63 | 94.64 | 92.58 | 94.63 | 93.46 | 0.83% | 370,775 |
| Nov 13, 2025 | 93.66 | 95.07 | 93.03 | 93.85 | 92.69 | -0.59% | 370,861 |
| Nov 12, 2025 | 94.66 | 96.07 | 94.38 | 94.41 | 93.24 | -0.38% | 495,694 |
| Nov 11, 2025 | 95.14 | 96.05 | 94.18 | 94.77 | 93.60 | -0.07% | 467,652 |
| Nov 10, 2025 | 93.90 | 95.84 | 93.16 | 94.84 | 93.67 | 1.12% | 567,758 |
| Nov 7, 2025 | 91.87 | 94.39 | 90.79 | 93.79 | 92.63 | 2.41% | 789,035 |
| Nov 6, 2025 | 92.15 | 93.42 | 91.33 | 91.58 | 90.45 | -0.75% | 860,844 |
| Nov 5, 2025 | 90.21 | 93.37 | 89.89 | 92.27 | 91.13 | 2.26% | 965,620 |
| Nov 4, 2025 | 89.10 | 91.40 | 88.11 | 90.23 | 89.11 | 1.67% | 1,036,332 |
| Nov 3, 2025 | 86.04 | 88.77 | 85.07 | 88.75 | 87.65 | 2.12% | 908,639 |
| Oct 31, 2025 | 85.34 | 87.27 | 83.82 | 86.91 | 85.83 | 1.16% | 962,472 |
| Oct 30, 2025 | 86.21 | 87.50 | 85.82 | 85.91 | 84.85 | -0.85% | 425,130 |
| Oct 29, 2025 | 85.56 | 87.95 | 85.36 | 86.65 | 85.58 | 0.21% | 606,186 |
| Oct 28, 2025 | 87.07 | 87.36 | 86.11 | 86.47 | 85.40 | -1.18% | 329,446 |
| Oct 27, 2025 | 87.30 | 89.24 | 87.26 | 87.50 | 86.42 | 0.40% | 590,205 |
| Oct 24, 2025 | 88.06 | 88.35 | 86.66 | 87.15 | 86.07 | -0.25% | 631,042 |
| Oct 23, 2025 | 89.16 | 89.39 | 87.37 | 87.37 | 86.29 | -2.18% | 501,438 |
| Oct 22, 2025 | 88.96 | 91.09 | 88.96 | 89.32 | 88.21 | 0.12% | 440,668 |
| Oct 21, 2025 | 88.43 | 89.89 | 88.15 | 89.21 | 88.10 | 1.06% | 507,369 |