Ryman Hospitality Propert... (RHP)
NYSE: RHP
· Real-Time Price · USD
97.03
0.10 (0.10%)
At close: Aug 26, 2025, 3:59 PM
97.03
0.10%
Pre-market: Aug 26, 2025, 09:05 AM EDT
RHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |