Ryman Hospitality Properties, Inc. (REIT) (RHP)

119.53
-1.35 (-1.12%)
NYSE · Last Trade: Sep 30th, 11:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ryman Hospitality Properties, Inc. (REIT) (RHP)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026121.20121.26119.41119.53705,922119.53
9/29/2026122.00123.41120.46122.08446,009120.88
9/28/2026122.08122.71120.69122.09458,798120.89
9/25/2026122.13122.13120.19121.46433,871120.27
9/24/2026120.95123.33120.15121.97537,970120.77
9/23/2026121.06122.06120.12120.74413,768119.55
9/22/2026123.06123.56120.54121.55522,322120.36
9/21/2026122.35122.68120.38121.68458,287120.48
9/18/2026119.76122.08118.63121.941,999,148120.74
9/17/2026120.91122.34120.52120.61448,846119.42
9/16/2026120.78122.95118.91119.93541,794118.75
9/15/2026122.27123.18120.23120.71588,486119.52
9/14/2026120.79123.23120.79122.20534,097121.00
9/11/2026121.38124.42121.38121.99390,408120.79
9/10/2026122.24123.88120.69122.35449,485121.15
9/09/2026122.89122.92120.46122.50526,536121.30
9/08/2026123.17124.17120.43120.66522,356119.47
9/04/2026121.64123.71121.36123.49509,702122.28
9/03/2026123.03124.59121.40122.25641,378121.05
9/02/2026122.84124.44122.01122.64587,768121.43
9/01/2026126.55128.35122.01123.46822,701122.25
8/31/2026129.20130.00125.75126.76627,888125.51
8/28/2026129.33129.90128.32129.33290,442128.06
8/27/2026129.59130.60128.91129.18423,879127.91
8/26/2026131.56133.27129.47130.39604,189129.11
8/25/2026131.99133.21131.06132.95631,504131.64
8/24/2026128.94131.22128.81131.13694,515129.84
8/21/2026129.09129.09127.61128.50425,852127.24
8/20/2026127.73129.15127.07128.64449,113127.38
8/19/2026126.77128.48126.77128.34689,725127.08
8/18/2026122.81127.74122.81126.09902,596124.85
8/17/2026124.77125.11123.03124.11561,858122.89
8/14/2026125.15127.15124.84125.52690,004124.29
8/13/2026124.06125.75123.33124.701,764,333123.47
8/12/2026122.44125.40121.75123.992,750,100122.77
8/11/2026118.91122.44118.50122.073,484,927120.87
8/10/2026117.34120.08114.26119.951,339,749118.77
8/07/2026124.52125.70120.64120.84796,711119.65
8/06/2026126.18127.94123.98124.23656,523123.01
8/05/2026128.84129.91127.06127.62861,347126.37
8/04/2026131.23133.95128.06128.20844,792126.94
8/03/2026134.00135.28131.49131.71532,685130.41
7/31/2026133.88134.23132.30133.65457,941132.34
7/30/2026135.68135.79131.59133.25562,600131.94
7/29/2026134.99137.46133.52135.57510,183134.24
7/28/2026135.67136.21132.38135.99642,371134.65
7/27/2026134.45135.52133.72134.94631,162133.61
7/24/2026131.22133.75129.92133.09540,114131.78
7/23/2026129.87130.51128.49128.89442,888127.62
7/22/2026130.02131.07129.12130.79373,034129.50
7/21/2026129.20130.29127.86129.96421,390128.68
7/20/2026127.61128.05126.03127.85363,363126.59
7/17/2026123.48127.61123.20126.67588,253125.42
7/16/2026124.66126.70124.36125.01427,386123.78
7/15/2026123.18126.89123.18124.99584,530123.76
7/14/2026125.24125.43123.03123.97546,699122.75
7/13/2026125.97126.89124.08124.36441,173123.14
7/10/2026127.29128.63125.50125.71546,310124.47
7/09/2026124.68127.12123.73126.64365,471125.39
7/08/2026127.90127.90123.85124.21533,955122.99
7/07/2026127.54128.85127.24127.27433,734126.02
7/06/2026128.44129.49126.84128.04478,162126.78
7/02/2026125.61128.24124.84127.85740,245126.59
7/01/2026128.44129.44123.69124.83856,791123.60