Ryman Hospitality Properties, Inc.RHPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $93.95 | $95.02 | $92.77 | $94.83 | 376,110 |
| 1/15/2026 | $94.21 | $96.09 | $94.08 | $94.70 | 332,634 |
| 1/14/2026 | $94.47 | $94.92 | $92.53 | $93.58 | 461,400 |
| 1/13/2026 | $94.53 | $95.29 | $93.54 | $94.44 | 401,300 |
| 1/12/2026 | $94.61 | $94.85 | $93.10 | $94.28 | 295,617 |
| 1/9/2026 | $94.51 | $95.73 | $93.54 | $95.00 | 618,900 |
| 1/8/2026 | $91.51 | $94.96 | $91.51 | $94.15 | 670,500 |
| 1/7/2026 | $94.32 | $94.32 | $90.99 | $91.93 | 587,500 |
| 1/6/2026 | $93.58 | $94.19 | $91.47 | $94.10 | 677,442 |
| 1/5/2026 | $95.45 | $95.81 | $93.67 | $93.89 | 549,811 |
| 1/2/2026 | $94.65 | $95.86 | $93.62 | $95.48 | 453,400 |
| 12/31/2025 | $95.70 | $95.70 | $94.27 | $94.62 | 316,338 |
| 12/30/2025 | $96.67 | $97.46 | $96.57 | $96.87 | 296,306 |
| 12/29/2025 | $97.88 | $97.88 | $96.05 | $96.97 | 203,017 |
| 12/26/2025 | $97.28 | $98.00 | $97.01 | $97.47 | 202,032 |
| 12/24/2025 | $96.84 | $97.88 | $96.13 | $97.69 | 118,440 |
| 12/23/2025 | $97.48 | $97.48 | $96.48 | $96.68 | 229,400 |
| 12/22/2025 | $97.77 | $98.31 | $97.32 | $97.68 | 359,019 |
| 12/19/2025 | $97.13 | $98.25 | $96.62 | $98.00 | 838,200 |
| 12/18/2025 | $99.15 | $99.22 | $96.75 | $97.75 | 537,100 |
| 12/17/2025 | $97.49 | $99.28 | $97.02 | $98.58 | 817,939 |
| 12/16/2025 | $98.62 | $98.85 | $96.11 | $97.48 | 566,245 |
| 12/15/2025 | $98.71 | $99.39 | $97.09 | $98.81 | 471,800 |
| 12/12/2025 | $97.22 | $98.57 | $96.53 | $97.99 | 646,888 |
| 12/11/2025 | $95.08 | $97.86 | $94.45 | $96.76 | 466,300 |
| 12/10/2025 | $91.99 | $95.21 | $91.33 | $94.95 | 612,023 |
| 12/9/2025 | $91.89 | $92.74 | $91.40 | $91.77 | 370,500 |
| 12/8/2025 | $91.95 | $92.33 | $90.72 | $91.51 | 359,300 |
| 12/5/2025 | $91.74 | $92.83 | $91.44 | $91.74 | 611,346 |
| 12/4/2025 | $94.13 | $94.83 | $91.66 | $91.96 | 434,875 |
| 12/3/2025 | $94.81 | $95.24 | $93.54 | $94.44 | 306,900 |
| 12/2/2025 | $94.96 | $94.96 | $93.45 | $94.23 | 306,900 |
| 12/1/2025 | $94.74 | $95.43 | $93.97 | $94.17 | 267,403 |
| 11/28/2025 | $95.33 | $96.10 | $94.52 | $95.43 | 158,700 |
| 11/26/2025 | $95.79 | $97.05 | $95.51 | $95.51 | 587,808 |
| 11/25/2025 | $94.66 | $96.72 | $94.34 | $96.12 | 910,430 |
| 11/24/2025 | $94.47 | $94.73 | $93.05 | $94.02 | 488,521 |
| 11/21/2025 | $90.84 | $95.00 | $90.47 | $94.30 | 506,900 |
| 11/20/2025 | $91.35 | $92.83 | $90.05 | $90.38 | 323,505 |
| 11/19/2025 | $91.51 | $91.87 | $90.30 | $91.26 | 571,600 |
| 11/18/2025 | $92.41 | $92.78 | $91.39 | $91.76 | 646,800 |
| 11/17/2025 | $94.30 | $94.30 | $92.13 | $92.60 | 399,400 |
| 11/14/2025 | $93.63 | $94.64 | $92.58 | $94.63 | 370,800 |
| 11/13/2025 | $93.66 | $95.07 | $93.03 | $93.85 | 370,900 |
| 11/12/2025 | $94.66 | $96.07 | $94.38 | $94.41 | 495,700 |
| 11/11/2025 | $95.14 | $96.05 | $94.18 | $94.77 | 467,700 |
| 11/10/2025 | $93.90 | $95.84 | $93.16 | $94.84 | 567,758 |
| 11/7/2025 | $91.87 | $94.39 | $90.79 | $93.79 | 789,035 |
| 11/6/2025 | $92.15 | $93.42 | $91.33 | $91.58 | 860,844 |
| 11/5/2025 | $90.21 | $93.37 | $89.89 | $92.27 | 965,620 |
| 11/4/2025 | $89.10 | $91.40 | $88.11 | $90.23 | 1.04M |
| 11/3/2025 | $86.04 | $88.77 | $85.07 | $88.75 | 908,639 |
| 10/31/2025 | $85.34 | $87.27 | $83.82 | $86.91 | 962,500 |
| 10/30/2025 | $86.21 | $87.50 | $85.82 | $85.91 | 425,130 |
| 10/29/2025 | $85.56 | $87.95 | $85.36 | $86.65 | 606,200 |
| 10/28/2025 | $87.07 | $87.36 | $86.11 | $86.47 | 329,446 |
| 10/27/2025 | $87.30 | $89.24 | $87.26 | $87.50 | 590,205 |
| 10/24/2025 | $88.06 | $88.35 | $86.66 | $87.15 | 631,042 |
| 10/23/2025 | $89.16 | $89.39 | $87.37 | $87.37 | 501,438 |
| 10/22/2025 | $88.96 | $91.09 | $88.96 | $89.32 | 440,700 |
| 10/21/2025 | $88.43 | $89.89 | $88.15 | $89.21 | 507,400 |
| 10/20/2025 | $89.01 | $89.40 | $86.96 | $88.27 | 532,268 |