RHP
Ryman Hospitality Properties, Inc. NYQ · RHP
$126.67
+1.66
(+1.33%)
Neutral · +0.54σ
Price alert —
Loading…
Sign in to get a one-time email the moment RHP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $123.48 | $127.61 | $123.20 | $126.67 | 0.6M |
| 2026-07-16 | $124.66 | $126.70 | $124.37 | $125.01 | 0.4M |
| 2026-07-15 | $123.18 | $126.89 | $123.18 | $124.99 | 0.6M |
| 2026-07-14 | $125.24 | $125.43 | $123.03 | $123.97 | 0.5M |
| 2026-07-13 | $125.97 | $126.89 | $124.08 | $124.36 | 0.4M |
| 2026-07-10 | $127.29 | $128.63 | $125.50 | $125.71 | 0.5M |
| 2026-07-09 | $124.68 | $127.12 | $123.74 | $126.64 | 0.4M |
| 2026-07-08 | $127.90 | $127.90 | $123.85 | $124.21 | 0.5M |
| 2026-07-07 | $127.54 | $128.85 | $127.24 | $127.27 | 0.4M |
| 2026-07-06 | $128.44 | $129.49 | $126.84 | $128.04 | 0.5M |
| 2026-07-02 | $125.61 | $128.24 | $124.85 | $127.85 | 0.7M |
| 2026-07-01 | $128.44 | $129.44 | $123.70 | $124.83 | 0.9M |
| 2026-06-30 | $130.00 | $130.29 | $128.42 | $128.55 | 0.7M |
| 2026-06-29 | $131.63 | $132.41 | $129.90 | $131.88 | 0.7M |
| 2026-06-26 | $130.30 | $132.13 | $129.06 | $132.13 | 2.3M |
| 2026-06-25 | $130.10 | $131.67 | $129.36 | $130.91 | 0.7M |
| 2026-06-24 | $124.21 | $129.97 | $122.60 | $129.77 | 1.5M |
| 2026-06-23 | $124.75 | $125.80 | $123.83 | $124.23 | 0.4M |
| 2026-06-22 | $125.22 | $126.58 | $124.56 | $125.16 | 0.4M |
| 2026-06-18 | $123.52 | $126.27 | $123.52 | $125.15 | 0.9M |
| 2026-06-17 | $123.35 | $125.00 | $121.33 | $122.35 | 0.7M |
| 2026-06-16 | $122.64 | $124.70 | $122.39 | $123.38 | 0.5M |
| 2026-06-15 | $123.53 | $123.98 | $121.80 | $122.47 | 0.4M |
| 2026-06-12 | $122.51 | $123.35 | $121.43 | $122.81 | 0.5M |
| 2026-06-11 | $119.48 | $122.46 | $119.47 | $121.45 | 0.4M |
| 2026-06-10 | $120.19 | $121.56 | $118.67 | $118.67 | 0.6M |
| 2026-06-09 | $120.18 | $121.37 | $118.79 | $120.39 | 0.6M |
| 2026-06-08 | $120.00 | $120.24 | $118.08 | $118.99 | 0.4M |
| 2026-06-05 | $116.27 | $119.71 | $116.27 | $119.03 | 0.4M |
| 2026-06-04 | $114.98 | $117.67 | $114.58 | $117.06 | 0.5M |
| 2026-06-03 | $113.90 | $116.14 | $112.74 | $113.86 | 0.7M |
| 2026-06-02 | $114.48 | $116.66 | $114.48 | $115.05 | 0.6M |
| 2026-06-01 | $115.64 | $116.59 | $113.18 | $115.09 | 0.4M |
| 2026-05-29 | $116.11 | $117.18 | $114.73 | $115.13 | 0.4M |
| 2026-05-28 | $114.49 | $116.12 | $113.99 | $115.88 | 0.4M |
| 2026-05-27 | $115.35 | $116.67 | $114.75 | $115.03 | 0.4M |
| 2026-05-26 | $112.74 | $114.60 | $112.66 | $114.55 | 0.3M |
| 2026-05-22 | $112.47 | $112.51 | $111.32 | $111.96 | 0.4M |
| 2026-05-21 | $109.71 | $112.50 | $106.76 | $112.41 | 0.7M |
| 2026-05-20 | $109.00 | $111.62 | $108.21 | $110.99 | 0.8M |
| 2026-05-19 | $108.22 | $109.72 | $107.28 | $108.84 | 0.7M |
| 2026-05-18 | $105.31 | $108.59 | $104.73 | $108.50 | 1.0M |
| 2026-05-15 | $105.61 | $105.61 | $103.93 | $104.79 | 1.0M |
| 2026-05-14 | $107.68 | $108.39 | $105.82 | $105.98 | 1.4M |
| 2026-05-13 | $107.81 | $107.99 | $105.78 | $106.88 | 0.6M |
| 2026-05-12 | $107.64 | $109.10 | $107.24 | $107.50 | 0.4M |
| 2026-05-11 | $110.46 | $110.46 | $108.21 | $108.70 | 0.5M |
| 2026-05-08 | $110.99 | $111.70 | $110.16 | $110.55 | 0.5M |
| 2026-05-07 | $111.65 | $112.50 | $109.78 | $110.42 | 0.6M |
| 2026-05-06 | $109.66 | $111.47 | $109.07 | $110.95 | 0.8M |
| 2026-05-05 | $105.81 | $108.99 | $105.50 | $108.14 | 0.6M |
| 2026-05-04 | $105.58 | $106.03 | $104.68 | $105.40 | 0.7M |
| 2026-05-01 | $107.07 | $109.94 | $105.59 | $106.22 | 1.1M |
| 2026-04-30 | $103.37 | $105.31 | $103.06 | $105.09 | 0.9M |
| 2026-04-29 | $102.90 | $103.85 | $101.94 | $103.62 | 1.0M |
| 2026-04-28 | $100.84 | $104.05 | $100.84 | $103.76 | 0.7M |
| 2026-04-27 | $102.24 | $104.55 | $101.17 | $101.87 | 0.7M |
| 2026-04-24 | $100.13 | $102.54 | $99.56 | $102.21 | 0.5M |
| 2026-04-23 | $100.64 | $101.49 | $99.44 | $100.59 | 0.7M |
| 2026-04-22 | $102.74 | $102.74 | $99.68 | $100.20 | 0.5M |
| 2026-04-21 | $104.31 | $104.87 | $102.05 | $102.16 | 0.4M |
| 2026-04-20 | $103.02 | $104.87 | $103.02 | $104.33 | 0.4M |
| 2026-04-17 | $101.66 | $104.08 | $101.64 | $103.54 | 0.4M |
| 2026-04-16 | $100.89 | $102.08 | $100.30 | $100.54 | 0.8M |
| 2026-04-15 | $101.72 | $101.72 | $100.29 | $101.04 | 0.3M |
| 2026-04-14 | $101.37 | $102.43 | $101.00 | $102.02 | 0.5M |
| 2026-04-13 | $100.76 | $101.73 | $99.53 | $101.70 | 0.5M |
| 2026-04-10 | $101.29 | $101.29 | $99.39 | $101.03 | 0.6M |
| 2026-04-09 | $96.61 | $99.47 | $96.42 | $98.34 | 0.5M |
| 2026-04-08 | $96.51 | $97.60 | $96.46 | $96.85 | 0.5M |
| 2026-04-07 | $93.65 | $94.51 | $92.78 | $93.87 | 0.7M |
| 2026-04-06 | $92.12 | $94.01 | $91.88 | $93.89 | 0.3M |
| 2026-04-02 | $91.63 | $93.20 | $90.98 | $92.91 | 0.3M |
| 2026-04-01 | $92.44 | $92.85 | $91.78 | $92.43 | 0.4M |
| 2026-03-31 | $91.49 | $93.28 | $90.30 | $92.27 | 0.5M |
| 2026-03-30 | $91.22 | $92.35 | $90.23 | $91.17 | 0.5M |
| 2026-03-27 | $92.52 | $92.67 | $90.19 | $90.51 | 0.4M |
| 2026-03-26 | $92.05 | $94.26 | $91.76 | $93.07 | 0.5M |
| 2026-03-25 | $90.89 | $92.15 | $89.98 | $91.83 | 0.5M |
| 2026-03-24 | $90.90 | $92.29 | $89.79 | $90.07 | 0.4M |
| 2026-03-23 | $92.90 | $93.77 | $91.73 | $91.88 | 0.4M |
| 2026-03-20 | $92.34 | $92.34 | $89.60 | $90.32 | 0.8M |
| 2026-03-19 | $90.59 | $92.75 | $90.59 | $92.37 | 0.3M |
| 2026-03-18 | $91.19 | $93.30 | $91.19 | $91.57 | 0.4M |
| 2026-03-17 | $92.54 | $94.04 | $91.75 | $91.95 | 0.4M |
| 2026-03-16 | $90.80 | $92.35 | $90.25 | $91.47 | 0.5M |
| 2026-03-13 | $93.13 | $93.41 | $89.72 | $89.87 | 0.4M |
| 2026-03-12 | $94.01 | $95.18 | $91.83 | $92.00 | 0.4M |
| 2026-03-11 | $93.92 | $95.34 | $93.29 | $95.24 | 0.3M |
| 2026-03-10 | $94.08 | $96.40 | $93.67 | $94.57 | 0.3M |
| 2026-03-09 | $94.21 | $95.67 | $91.87 | $94.95 | 0.5M |
| 2026-03-06 | $99.30 | $99.30 | $94.00 | $95.81 | 0.5M |
| 2026-03-05 | $97.83 | $99.38 | $96.90 | $98.52 | 0.4M |
| 2026-03-04 | $99.41 | $100.15 | $98.46 | $99.44 | 0.6M |
| 2026-03-03 | $98.17 | $99.13 | $95.43 | $98.46 | 0.5M |
| 2026-03-02 | $99.08 | $100.08 | $97.41 | $99.73 | 0.7M |
| 2026-02-27 | $102.16 | $102.90 | $98.22 | $98.75 | 1.0M |
| 2026-02-26 | $102.20 | $103.59 | $101.57 | $102.90 | 0.7M |
| 2026-02-25 | $102.58 | $103.13 | $98.96 | $101.28 | 0.6M |
| 2026-02-24 | $103.67 | $105.75 | $100.29 | $102.82 | 1.1M |
| 2026-02-23 | $105.09 | $105.09 | $101.20 | $103.11 | 0.8M |
| 2026-02-20 | $102.49 | $105.10 | $100.90 | $104.85 | 0.5M |
| 2026-02-19 | $102.92 | $103.11 | $101.32 | $103.06 | 0.7M |
| 2026-02-18 | $101.33 | $102.72 | $101.10 | $102.13 | 0.4M |
| 2026-02-17 | $101.28 | $102.51 | $100.14 | $102.08 | 0.3M |
| 2026-02-13 | $100.83 | $101.32 | $98.98 | $100.52 | 0.4M |
| 2026-02-12 | $103.69 | $105.30 | $98.88 | $100.20 | 0.8M |
| 2026-02-11 | $102.91 | $103.16 | $100.95 | $102.67 | 0.4M |
| 2026-02-10 | $98.25 | $102.17 | $98.25 | $102.09 | 0.5M |
| 2026-02-09 | $98.44 | $98.75 | $96.80 | $97.94 | 0.4M |
| 2026-02-06 | $94.95 | $98.17 | $94.95 | $97.96 | 0.7M |
| 2026-02-05 | $96.47 | $96.70 | $94.67 | $95.70 | 0.5M |
| 2026-02-04 | $95.96 | $96.68 | $95.10 | $96.17 | 0.6M |
| 2026-02-03 | $93.42 | $95.43 | $93.42 | $95.15 | 0.4M |
| 2026-02-02 | $94.97 | $95.46 | $94.07 | $94.63 | 0.4M |
| 2026-01-30 | $94.84 | $95.12 | $93.63 | $94.70 | 0.5M |
| 2026-01-29 | $94.20 | $94.96 | $93.43 | $94.66 | 0.5M |
| 2026-01-28 | $94.42 | $95.46 | $93.22 | $93.48 | 0.4M |
| 2026-01-27 | $95.81 | $95.81 | $93.08 | $94.10 | 0.4M |
| 2026-01-26 | $95.80 | $96.07 | $94.74 | $95.66 | 0.5M |
| 2026-01-23 | $96.32 | $96.32 | $94.44 | $95.53 | 0.4M |
| 2026-01-22 | $96.50 | $98.34 | $95.88 | $96.39 | 0.5M |
| 2026-01-21 | $94.17 | $96.82 | $94.09 | $95.97 | 0.7M |
| 2026-01-20 | $93.66 | $94.87 | $93.28 | $93.48 | 0.4M |