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

135.70
+0.80 (0.59%)
NYSE · Last Trade: Nov 3rd, 3:54 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/2026131.95136.00131.95134.90756,668134.90
10/30/2026134.99135.06132.32133.18672,317133.18
10/29/2026133.98136.05133.62134.74516,394134.74
10/28/2026130.98133.74130.98132.47505,671132.47
10/27/2026132.36132.69130.24132.27643,741132.27
10/26/2026128.67132.62128.10132.27518,377132.27
10/23/2026130.97131.28129.69130.38471,484130.38
10/22/2026129.96132.05129.41131.26627,460131.26
10/21/2026130.90131.81128.70130.29640,728130.29
10/20/2026129.87130.86127.81129.98500,549129.98
10/19/2026126.26127.58125.90126.90512,319126.90
10/16/2026126.08129.17125.51125.98565,147125.98
10/15/2026122.84128.19122.38125.40643,659125.40
10/14/2026122.88125.90122.35122.83532,171122.83
10/13/2026123.31125.08120.67124.51383,306124.51
10/12/2026119.89122.92119.89122.45298,936122.45
10/09/2026120.54121.08119.22120.28412,717120.28
10/08/2026119.00121.63118.51119.95556,789119.95
10/07/2026120.67121.80119.05119.29428,590119.29
10/06/2026120.99122.84120.42120.91333,836120.91
10/05/2026120.94121.80119.85120.62585,522120.62
10/02/2026122.26123.33121.08121.66442,470121.66
10/01/2026118.56122.26117.96120.94894,281120.94
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