MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RHP — Ryman Hospitality Properties, Inc
NYSERyman Hospitality Properties, Inc
$119.95
+0.66(+0.55%)
- O
- 119.00
- H
- 121.63
- L
- 118.51
- V
- 556.74K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$119.95
Period Return+37.23%
Period High$137.46
Period Low$83.82
Avg Daily Volume616.1K
Total Trading Days365
RHP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $119.00 | $121.63 | $118.51 | $119.95 | +$0.66 | +0.55% | 556,742 | $119.94 | $118.51 $121.63 |
| Oct 7, 2026 | $120.67 | $121.80 | $119.05 | $119.29 | $-1.62 | -1.34% | 428,592 | $120.04 | $119.05 $121.80 |
| Oct 6, 2026 | $120.99 | $122.84 | $120.42 | $120.91 | +$0.29 | +0.24% | 333,835 | $121.20 | $120.42 $122.84 |
| Oct 5, 2026 | $120.94 | $121.80 | $119.85 | $120.62 | $-1.04 | -0.85% | 585,525 | $120.80 | $119.85 $121.80 |
| Oct 2, 2026 | $122.26 | $123.34 | $121.08 | $121.66 | +$0.72 | +0.60% | 438,031 | $121.83 | $121.08 $123.34 |
| Oct 1, 2026 | $118.56 | $122.26 | $117.96 | $120.94 | +$1.41 | +1.18% | 894,283 | $120.29 | $117.96 $122.26 |
| Sep 30, 2026 | $121.20 | $121.26 | $119.41 | $119.53 | $-2.55 | -2.09% | 705,924 | $119.85 | $119.41 $121.26 |
| Sep 29, 2026 | $122.00 | $123.41 | $120.46 | $122.08 | $-0.01 | -0.01% | 446,035 | $121.70 | $120.46 $123.41 |
| Sep 28, 2026 | $122.08 | $122.71 | $120.69 | $122.09 | +$0.63 | +0.52% | 458,800 | $122.11 | $120.69 $122.71 |
| Sep 25, 2026 | $122.13 | $122.13 | $120.20 | $121.46 | $-0.51 | -0.42% | 433,871 | $121.09 | $120.20 $122.13 |
| Sep 24, 2026 | $120.95 | $123.33 | $120.15 | $121.97 | +$1.23 | +1.02% | 537,973 | $121.86 | $120.15 $123.33 |
| Sep 23, 2026 | $121.06 | $122.06 | $120.12 | $120.74 | $-0.81 | -0.67% | 413,707 | $121.02 | $120.12 $122.06 |
| Sep 22, 2026 | $123.06 | $123.56 | $120.54 | $121.55 | $-0.13 | -0.11% | 522,326 | $121.61 | $120.54 $123.56 |
| Sep 21, 2026 | $122.35 | $122.68 | $120.38 | $121.68 | $-0.26 | -0.21% | 458,289 | $121.37 | $120.38 $122.68 |
| Sep 18, 2026 | $119.76 | $122.08 | $118.63 | $121.94 | +$1.33 | +1.10% | 1,999,148 | $121.71 | $118.63 $122.08 |
| Sep 17, 2026 | $120.91 | $122.34 | $120.52 | $120.61 | +$0.68 | +0.57% | 448,849 | $121.24 | $120.52 $122.34 |
| Sep 16, 2026 | $120.78 | $122.96 | $118.91 | $119.93 | $-0.78 | -0.65% | 541,796 | $121.06 | $118.91 $122.96 |
| Sep 15, 2026 | $122.27 | $123.18 | $120.23 | $120.71 | $-1.49 | -1.22% | 552,433 | $121.08 | $120.23 $123.18 |
| Sep 14, 2026 | $120.79 | $123.24 | $120.79 | $122.20 | +$0.21 | +0.17% | 534,093 | $122.28 | $120.79 $123.24 |
| Sep 11, 2026 | $121.38 | $124.43 | $121.38 | $121.99 | $-0.36 | -0.29% | 390,408 | $122.69 | $121.38 $124.43 |
| Sep 10, 2026 | $122.24 | $123.88 | $120.70 | $122.35 | $-0.15 | -0.12% | 449,486 | $122.07 | $120.70 $123.88 |
| Sep 9, 2026 | $122.89 | $122.92 | $120.46 | $122.50 | +$1.84 | +1.52% | 526,539 | $122.18 | $120.46 $122.92 |
| Sep 8, 2026 | $123.17 | $124.17 | $120.43 | $120.66 | $-2.83 | -2.29% | 522,358 | $121.21 | $120.43 $124.17 |
| Sep 4, 2026 | $121.64 | $123.71 | $121.36 | $123.49 | +$1.24 | +1.01% | 509,702 | $123.24 | $121.36 $123.71 |
| Sep 3, 2026 | $123.03 | $124.59 | $121.40 | $122.25 | $-0.39 | -0.32% | 641,380 | $122.62 | $121.40 $124.59 |
| Sep 2, 2026 | $122.84 | $124.44 | $122.01 | $122.64 | $-0.82 | -0.66% | 587,768 | $122.89 | $122.01 $124.44 |
| Sep 1, 2026 | $126.55 | $128.35 | $122.01 | $123.46 | $-3.30 | -2.60% | 822,703 | $123.99 | $122.01 $128.35 |
| Aug 31, 2026 | $129.20 | $130.01 | $125.75 | $126.76 | $-2.57 | -1.99% | 627,896 | $126.86 | $125.75 $130.01 |
| Aug 28, 2026 | $129.33 | $129.90 | $128.32 | $129.33 | +$0.15 | +0.12% | 290,442 | $129.20 | $128.32 $129.90 |
| Aug 27, 2026 | $129.59 | $130.60 | $128.91 | $129.18 | $-1.21 | -0.93% | 423,880 | $129.50 | $128.91 $130.60 |