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

Last Price106.22

Change+1.13 (1.08%)

NYSE · Last Trade: May 3rd, 12:45 PM EDT

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

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	107.07	109.94	105.58	106.22	1,063,768	106.22
4/30/2026	103.37	105.31	103.06	105.09	857,278	105.09
4/29/2026	102.90	103.85	101.94	103.62	1,048,269	103.62
4/28/2026	100.84	104.05	100.84	103.76	694,513	103.76
4/27/2026	102.24	104.55	101.17	101.87	729,454	101.87
4/24/2026	100.13	102.54	99.56	102.21	523,109	102.21
4/23/2026	100.64	101.49	99.44	100.59	657,888	100.59
4/22/2026	102.74	102.74	99.68	100.20	469,324	100.20
4/21/2026	104.31	104.87	102.05	102.16	423,523	102.16
4/20/2026	103.02	104.87	103.02	104.33	393,209	104.33
4/17/2026	101.66	104.08	101.64	103.54	428,600	103.54
4/16/2026	100.89	102.08	100.30	100.54	765,142	100.54
4/15/2026	101.72	101.72	100.29	101.04	325,078	101.04
4/14/2026	101.37	102.42	101.00	102.02	515,630	102.02
4/13/2026	100.76	101.73	99.53	101.70	524,662	101.70
4/10/2026	101.29	101.29	99.39	101.03	572,078	101.03
4/09/2026	96.61	99.47	96.42	98.34	532,184	98.34
4/08/2026	96.51	97.60	96.46	96.85	500,348	96.85
4/07/2026	93.65	94.50	92.78	93.87	666,576	93.87
4/06/2026	92.12	94.01	91.88	93.89	328,291	93.89
4/02/2026	91.63	93.20	90.97	92.91	320,491	92.91
4/01/2026	92.44	92.85	91.78	92.43	393,216	92.43
3/31/2026	91.49	93.28	90.30	92.27	531,576	92.27
3/30/2026	91.22	92.35	90.23	91.17	513,143	89.97
3/27/2026	92.52	92.67	90.19	90.51	414,617	89.32
3/26/2026	92.05	94.26	91.75	93.07	467,235	91.84
3/25/2026	90.89	92.15	89.98	91.83	471,735	90.62
3/24/2026	90.90	92.28	89.79	90.07	448,337	88.88
3/23/2026	92.90	93.77	91.73	91.88	431,346	90.67
3/20/2026	92.34	92.34	89.60	90.32	824,132	89.13
3/19/2026	90.59	92.75	90.59	92.37	349,249	91.15
3/18/2026	91.19	93.30	91.19	91.57	364,001	90.36
3/17/2026	92.54	94.04	91.75	91.95	430,961	90.74
3/16/2026	90.80	92.35	90.25	91.47	488,401	90.27
3/13/2026	93.13	93.41	89.72	89.87	435,709	88.69
3/12/2026	94.01	95.18	91.83	92.00	394,741	90.79
3/11/2026	93.92	95.34	93.29	95.24	326,625	93.99
3/10/2026	94.08	96.40	93.67	94.57	299,301	93.33
3/09/2026	94.21	95.67	91.87	94.95	522,473	93.70
3/06/2026	99.30	99.30	94.00	95.81	480,055	94.55
3/05/2026	97.83	99.38	96.89	98.52	444,719	97.22
3/04/2026	99.41	100.15	98.46	99.44	554,888	98.13
3/03/2026	98.17	99.13	95.43	98.46	529,538	97.16
3/02/2026	99.08	100.08	97.41	99.73	718,314	98.42
2/27/2026	102.16	102.90	98.22	98.75	967,626	97.45
2/26/2026	102.20	103.59	101.57	102.90	733,521	101.55
2/25/2026	102.58	103.13	98.96	101.28	566,897	99.95
2/24/2026	103.67	105.75	100.29	102.82	1,143,401	101.47
2/23/2026	105.09	105.09	101.20	103.11	833,376	101.75
2/20/2026	102.49	105.10	100.90	104.85	468,798	103.47
2/19/2026	102.92	103.11	101.32	103.06	683,172	101.70
2/18/2026	101.33	102.72	101.09	102.13	388,140	100.79
2/17/2026	101.28	102.51	100.14	102.08	342,154	100.74
2/13/2026	100.83	101.32	98.98	100.52	402,652	99.20
2/12/2026	103.69	105.30	98.88	100.20	803,085	98.88
2/11/2026	102.91	103.16	100.95	102.67	431,312	101.32
2/10/2026	98.25	102.17	98.25	102.09	461,807	100.75
2/09/2026	98.44	98.75	96.80	97.94	361,129	96.65
2/06/2026	94.95	98.17	94.95	97.96	656,809	96.67
2/05/2026	96.46	96.70	94.67	95.70	464,686	94.44
2/04/2026	95.96	96.68	95.10	96.17	552,769	94.90
2/03/2026	93.42	95.43	93.42	95.15	383,220	93.90