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

Last Price94.62

Change-1.05 (-1.10%)

NYSE · Last Trade: Jan 1st, 5:31 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	95.70	95.70	94.27	94.62	316,338	94.62
12/30/2025	96.67	97.45	96.57	96.87	296,298	95.67
12/29/2025	97.88	97.88	96.05	96.97	203,014	95.77
12/26/2025	97.28	98.00	97.01	97.47	202,032	96.26
12/24/2025	96.84	97.88	96.13	97.69	118,440	96.48
12/23/2025	97.48	97.48	96.48	96.68	229,384	95.48
12/22/2025	97.77	98.31	97.32	97.68	359,019	96.47
12/19/2025	97.13	98.25	96.62	98.00	838,159	96.79
12/18/2025	99.15	99.22	96.75	97.75	537,093	96.54
12/17/2025	97.49	99.28	97.02	98.58	817,905	97.36
12/16/2025	98.62	98.85	96.11	97.48	566,245	96.27
12/15/2025	98.71	99.39	97.09	98.81	471,775	97.59
12/12/2025	97.22	98.57	96.53	97.99	646,888	96.78
12/11/2025	95.08	97.86	94.44	96.76	466,283	95.56
12/10/2025	91.99	95.21	91.33	94.95	612,023	93.77
12/09/2025	91.89	92.74	91.40	91.77	370,465	90.63
12/08/2025	91.95	92.33	90.72	91.51	359,268	90.38
12/05/2025	91.74	92.83	91.44	91.74	611,346	90.60
12/04/2025	94.13	94.83	91.66	91.96	434,835	90.82
12/03/2025	94.81	95.23	93.54	94.44	306,857	93.27
12/02/2025	94.96	94.96	93.45	94.23	306,861	93.06
12/01/2025	94.74	95.43	93.97	94.17	267,402	93.00
11/28/2025	95.33	96.10	94.52	95.43	158,680	94.25
11/26/2025	95.79	97.05	95.51	95.51	587,808	94.33
11/25/2025	94.66	96.72	94.34	96.12	910,430	94.93
11/24/2025	94.47	94.73	93.05	94.02	483,669	92.86
11/21/2025	90.84	95.00	90.47	94.30	506,898	93.13
11/20/2025	91.35	92.83	90.05	90.38	323,503	89.26
11/19/2025	91.51	91.86	90.30	91.26	571,572	90.13
11/18/2025	92.41	92.78	91.39	91.76	646,777	90.62
11/17/2025	94.30	94.30	92.13	92.60	399,379	91.45
11/14/2025	93.63	94.64	92.58	94.63	370,775	93.46
11/13/2025	93.66	95.07	93.03	93.85	370,861	92.69
11/12/2025	94.66	96.07	94.38	94.41	495,694	93.24
11/11/2025	95.14	96.05	94.18	94.77	467,652	93.60
11/10/2025	93.90	95.84	93.16	94.84	567,747	93.67
11/07/2025	91.87	94.39	90.79	93.79	789,035	92.63
11/06/2025	92.15	93.42	91.33	91.58	860,844	90.45
11/05/2025	90.21	93.37	89.89	92.27	965,419	91.13
11/04/2025	89.10	91.40	88.11	90.23	1,036,333	89.11
11/03/2025	86.04	88.77	85.07	88.75	908,630	87.65
10/31/2025	85.34	87.27	83.82	86.91	962,472	85.83
10/30/2025	86.21	87.50	85.82	85.91	425,130	84.85
10/29/2025	85.56	87.95	85.36	86.65	606,186	85.58
10/28/2025	87.07	87.36	86.11	86.47	329,446	85.40
10/27/2025	87.30	89.24	87.26	87.50	590,205	86.42
10/24/2025	88.06	88.35	86.66	87.15	631,042	86.07
10/23/2025	89.16	89.39	87.37	87.37	501,438	86.29
10/22/2025	88.96	91.09	88.96	89.32	440,668	88.21
10/21/2025	88.43	89.89	88.15	89.21	507,370	88.10
10/20/2025	89.01	89.40	86.96	88.27	532,213	87.18
10/17/2025	87.96	88.93	87.48	88.53	473,152	87.43
10/16/2025	90.36	90.50	88.23	88.25	696,882	87.16
10/15/2025	90.00	91.33	89.49	90.40	452,786	89.28
10/14/2025	87.69	89.82	87.33	89.67	528,411	88.56
10/13/2025	87.34	89.13	86.35	88.89	911,449	87.79
10/10/2025	89.36	89.94	86.49	86.74	625,140	85.67
10/09/2025	88.84	89.00	87.66	88.86	524,832	87.76
10/08/2025	89.03	89.48	87.97	88.64	330,497	87.54
10/07/2025	90.00	90.51	88.36	88.62	602,626	87.52
10/06/2025	91.21	91.69	89.49	89.90	1,239,728	88.79
10/03/2025	90.22	91.90	90.22	90.97	664,483	89.84
10/02/2025	89.42	90.42	89.03	90.15	637,125	89.03
10/01/2025	89.22	90.32	88.69	89.38	510,114	88.27