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

124.36
-1.35 (-1.07%)
NYSE· Last Trade: Jul 14th, 3:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/13/2026125.97126.89124.08124.36441,173124.36
7/10/2026127.29128.63125.50125.71546,310125.71
7/09/2026124.68127.12123.73126.64365,471126.64
7/08/2026127.90127.90123.85124.21533,955124.21
7/07/2026127.54128.85127.24127.27433,734127.27
7/06/2026128.44129.49126.84128.04478,162128.04
7/02/2026125.61128.24124.84127.85740,245127.85
7/01/2026128.44129.44123.69124.83856,791124.83
6/30/2026130.00130.29128.42128.55727,897128.55
6/29/2026131.63132.41129.90131.88696,575130.68
6/26/2026130.30132.13129.06132.132,316,050130.93
6/25/2026130.10131.67129.35130.91696,706129.72
6/24/2026124.21129.97122.60129.771,530,342128.59
6/23/2026124.75125.80123.83124.23449,364123.10
6/22/2026125.22126.58124.56125.16413,908124.02
6/18/2026123.52126.27123.52125.15931,646124.01
6/17/2026123.35125.00121.33122.35694,074121.24
6/16/2026122.64124.70122.39123.38498,318122.26
6/15/2026123.53123.98121.80122.47408,819121.36
6/12/2026122.51123.35121.43122.81529,885121.69
6/11/2026119.48122.45119.47121.45442,812120.34
6/10/2026120.19121.56118.67118.67562,210117.59
6/09/2026120.18121.37118.79120.39599,969119.30
6/08/2026120.00120.24118.08118.99369,669117.91
6/05/2026116.27119.70116.27119.03434,203117.95
6/04/2026114.98117.67114.58117.06539,042116.00
6/03/2026113.90116.14112.73113.86678,810112.82
6/02/2026114.48116.66114.48115.05627,470114.00
6/01/2026115.64116.59113.18115.09383,633114.04
5/29/20260.01117.18114.72115.13433,927114.08
5/28/2026114.49116.12113.98115.88396,822114.83
5/27/2026115.35116.67114.75115.03382,507113.98
5/26/2026112.74114.60112.66114.55309,546113.51
5/22/2026112.47112.51111.32111.96392,812110.94
5/21/2026109.71112.50106.75112.41678,327111.39
5/20/2026109.00111.62108.21110.99848,889109.98
5/19/2026108.22109.72107.28108.84688,366107.85
5/18/2026105.31108.59104.72108.50960,485107.51
5/15/2026105.61105.61103.92104.791,006,411103.84
5/14/2026107.68108.39105.82105.981,366,675105.02
5/13/2026107.81107.99105.78106.88605,825105.91
5/12/2026107.64109.10107.23107.50431,271106.52
5/11/2026110.46110.46108.21108.70462,271107.71
5/08/2026110.99111.70110.16110.55468,132109.54
5/07/2026111.65112.50109.78110.42643,423109.42
5/06/2026109.66111.47109.07110.95781,820109.94
5/05/2026105.81108.99105.50108.14641,278107.16
5/04/2026105.58106.03104.67105.40653,066104.44
5/01/2026107.07109.94105.58106.221,063,768105.25
4/30/2026103.37105.31103.06105.09857,278104.13
4/29/2026102.90103.85101.94103.621,048,269102.68
4/28/2026100.84104.05100.84103.76694,513102.82
4/27/2026102.24104.55101.17101.87729,454100.94
4/24/2026100.13102.5499.56102.21523,109101.28
4/23/2026100.64101.4999.44100.59657,88899.67
4/22/2026102.74102.7499.68100.20469,32499.29
4/21/2026104.31104.87102.05102.16423,523101.23
4/20/2026103.02104.87103.02104.33393,209103.38
4/17/2026101.66104.08101.64103.54428,600102.60
4/16/2026100.89102.08100.30100.54765,14299.63
4/15/2026101.72101.72100.29101.04325,078100.12
4/14/2026101.37102.42101.00102.02515,630101.09