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

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	97.47	97.89	96.47	96.76	713,702	96.76
6/05/2025	95.99	96.47	94.66	95.94	739,438	95.94
6/04/2025	98.14	98.46	95.99	96.26	1,158,261	96.26
6/03/2025	96.63	98.36	96.08	97.80	580,681	97.80
6/02/2025	96.94	97.16	94.96	96.95	511,324	96.95
5/30/2025	96.77	97.92	95.69	97.11	783,917	97.11
5/29/2025	96.99	97.44	96.02	97.34	843,417	97.34
5/28/2025	97.39	97.68	96.03	96.57	632,181	96.57
5/27/2025	96.03	97.52	94.86	97.39	849,702	97.39
5/23/2025	93.48	95.13	93.39	94.37	542,061	94.37
5/22/2025	94.46	95.89	93.72	95.37	647,928	95.37
5/21/2025	95.89	96.41	94.58	94.70	1,065,324	94.70
5/20/2025	96.65	97.68	95.85	96.99	3,141,766	96.99
5/19/2025	97.39	99.50	97.39	99.17	464,295	99.17
5/16/2025	98.33	99.14	97.41	99.01	687,890	99.01
5/15/2025	98.00	99.05	97.11	98.12	635,145	98.12
5/14/2025	99.33	100.10	98.54	98.64	671,126	98.64
5/13/2025	101.67	102.20	100.37	100.37	697,767	100.37
5/12/2025	101.38	103.13	100.13	101.30	768,331	101.30
5/09/2025	96.88	97.90	96.20	97.11	534,374	97.11
5/08/2025	95.42	97.38	94.52	96.85	707,517	96.85
5/07/2025	94.29	95.28	93.61	94.56	644,094	94.56
5/06/2025	94.00	95.10	93.25	94.00	579,902	94.00
5/05/2025	92.55	96.13	91.80	94.77	808,924	94.77
5/02/2025	92.54	94.25	90.40	93.58	1,043,444	93.58
5/01/2025	89.18	89.73	87.31	88.09	1,293,248	88.09
4/30/2025	86.06	88.04	85.65	87.95	712,681	87.95
4/29/2025	87.07	88.29	86.33	87.37	448,942	87.37
4/28/2025	86.28	88.19	86.28	87.41	683,253	87.41
4/25/2025	86.51	87.14	85.41	86.31	742,269	86.31
4/24/2025	86.03	87.21	85.78	86.67	541,037	86.67
4/23/2025	88.84	89.88	85.30	85.82	956,279	85.82
4/22/2025	85.35	86.79	84.45	85.85	610,087	85.85
4/21/2025	84.34	85.06	83.37	84.69	889,063	84.69
4/17/2025	84.89	85.91	84.41	85.65	602,211	85.65
4/16/2025	85.14	85.64	83.22	83.93	582,220	83.93
4/15/2025	84.87	86.24	83.89	85.00	578,381	85.00
4/14/2025	86.64	86.79	83.42	85.28	899,527	85.28
4/11/2025	82.82	85.88	81.36	85.46	846,019	85.46
4/10/2025	84.88	85.53	81.05	83.47	1,251,690	83.47
4/09/2025	77.38	88.84	76.27	87.25	2,243,238	87.25
4/08/2025	82.99	83.93	77.73	78.85	2,464,663	78.85
4/07/2025	81.48	84.47	78.60	81.22	2,197,538	81.22
4/04/2025	83.49	84.75	80.47	84.61	1,872,526	84.61
4/03/2025	90.70	90.70	85.50	85.99	1,679,221	85.99
4/02/2025	91.17	94.25	91.05	93.91	855,512	93.91
4/01/2025	91.59	93.29	90.55	92.52	924,076	92.52
3/31/2025	89.86	91.59	89.01	91.44	784,159	91.44
3/28/2025	93.25	93.36	90.75	91.77	645,127	90.62
3/27/2025	94.18	94.43	92.61	93.45	864,240	92.28
3/26/2025	95.12	96.01	93.68	94.23	751,704	93.05
3/25/2025	96.50	96.91	94.09	94.70	1,186,154	93.51
3/24/2025	95.38	96.75	94.88	96.60	842,589	95.39
3/21/2025	94.25	95.90	92.04	94.48	11,771,269	93.30
3/20/2025	94.75	96.53	94.66	95.59	982,164	94.39
3/19/2025	95.61	96.24	94.22	95.81	1,555,709	94.61
3/18/2025	96.62	97.59	94.28	95.16	1,275,656	93.97
3/17/2025	96.75	99.07	96.47	97.49	1,120,182	96.27
3/14/2025	94.25	96.75	94.21	96.56	772,254	95.35
3/13/2025	97.16	97.91	93.17	93.49	865,771	92.32
3/12/2025	97.60	97.80	95.44	96.87	1,303,053	95.66
3/11/2025	100.13	100.31	95.34	97.63	1,662,095	96.41
3/10/2025	101.64	102.30	98.60	100.40	2,388,501	99.14
3/07/2025	96.22	99.50	96.22	98.82	574,562	97.58