5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
+0.06%
3 MONTH PERFORMANCE
+8.94%
6 MONTH PERFORMANCE
-0.40%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
-9.69%
Ryman Hospitality Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $94.84 | $94.70 (-0.15%) | $95.12 | $93.63 | 453.61 K | $5.82 B |
| 01/29/2026 | $94.20 | $94.66 (0.49%) | $94.96 | $93.43 | 451.94 K | $5.82 B |
| 01/28/2026 | $94.42 | $93.48 (-1%) | $95.46 | $93.22 | 420.33 K | $5.74 B |
| 01/27/2026 | $95.81 | $94.10 (-1.78%) | $95.81 | $93.08 | 371.03 K | $5.78 B |
| 01/26/2026 | $95.80 | $95.66 (-0.15%) | $96.07 | $94.74 | 464.43 K | $5.88 B |
| 01/23/2026 | $96.32 | $95.53 (-0.82%) | $96.32 | $94.44 | 375.20 K | $5.87 B |
| 01/22/2026 | $96.50 | $96.39 (-0.11%) | $98.34 | $95.88 | 537.63 K | $5.92 B |
| 01/21/2026 | $94.17 | $95.97 (1.91%) | $96.82 | $94.09 | 682.80 K | $5.90 B |
| 01/20/2026 | $93.66 | $93.48 (-0.19%) | $94.87 | $93.28 | 393.00 K | $5.74 B |
| 01/16/2026 | $93.95 | $94.83 (0.94%) | $95.02 | $92.77 | 376.11 K | $5.83 B |
| 01/15/2026 | $94.21 | $94.70 (0.52%) | $96.09 | $94.08 | 332.63 K | $5.82 B |
| 01/14/2026 | $94.47 | $93.58 (-0.94%) | $94.92 | $92.53 | 461.40 K | $5.75 B |
| 01/13/2026 | $94.53 | $94.44 (-0.1%) | $95.29 | $93.54 | 401.30 K | $5.80 B |
| 01/12/2026 | $94.61 | $94.28 (-0.35%) | $94.85 | $93.10 | 295.62 K | $5.79 B |
| 01/09/2026 | $94.51 | $95.00 (0.52%) | $95.73 | $93.54 | 618.90 K | $5.84 B |
| 01/08/2026 | $91.51 | $94.15 (2.88%) | $94.96 | $91.51 | 670.50 K | $5.78 B |
| 01/07/2026 | $94.32 | $91.93 (-2.53%) | $94.32 | $90.99 | 587.50 K | $5.65 B |
| 01/06/2026 | $93.58 | $94.10 (0.56%) | $94.19 | $91.47 | 677.44 K | $5.78 B |
| 01/05/2026 | $95.45 | $93.89 (-1.63%) | $95.81 | $93.67 | 549.81 K | $5.77 B |
| 01/02/2026 | $94.65 | $95.48 (0.88%) | $95.86 | $93.62 | 453.40 K | $5.87 B |
| 12/31/2025 | $95.70 | $94.62 (-1.13%) | $95.70 | $94.27 | 316.34 K | $5.81 B |
| 12/30/2025 | $96.67 | $96.87 (0.21%) | $97.46 | $96.57 | 296.31 K | $5.95 B |
| 12/29/2025 | $97.88 | $96.97 (-0.93%) | $97.88 | $96.05 | 203.02 K | $5.96 B |
| 12/26/2025 | $97.28 | $97.47 (0.2%) | $98.00 | $97.01 | 202.03 K | $5.99 B |
| 12/24/2025 | $96.84 | $97.69 (0.88%) | $97.88 | $96.13 | 118.44 K | $6.00 B |
| 12/23/2025 | $97.48 | $96.68 (-0.82%) | $97.48 | $96.48 | 229.40 K | $5.94 B |
| 12/22/2025 | $97.77 | $97.68 (-0.09%) | $98.31 | $97.32 | 359.02 K | $6.00 B |
| 12/19/2025 | $97.13 | $98.00 (0.9%) | $98.25 | $96.62 | 838.20 K | $6.02 B |
| 12/18/2025 | $99.15 | $97.75 (-1.41%) | $99.22 | $96.75 | 537.10 K | $6.01 B |
| 12/17/2025 | $97.49 | $98.58 (1.12%) | $99.28 | $97.02 | 817.94 K | $6.06 B |
| 12/16/2025 | $98.62 | $97.48 (-1.16%) | $98.85 | $96.11 | 566.25 K | $5.99 B |
| 12/15/2025 | $98.71 | $98.81 (0.1%) | $99.39 | $97.09 | 471.80 K | $6.07 B |
| 12/12/2025 | $97.22 | $97.99 (0.79%) | $98.57 | $96.53 | 646.89 K | $6.02 B |
| 12/11/2025 | $95.08 | $96.76 (1.77%) | $97.86 | $94.45 | 466.30 K | $5.94 B |
| 12/10/2025 | $91.99 | $94.95 (3.22%) | $95.21 | $91.33 | 612.02 K | $5.83 B |
| 12/09/2025 | $91.89 | $91.77 (-0.13%) | $92.74 | $91.40 | 370.50 K | $5.64 B |
| 12/08/2025 | $91.95 | $91.51 (-0.48%) | $92.33 | $90.72 | 359.30 K | $5.62 B |
| 12/05/2025 | $91.74 | $91.74 (0%) | $92.83 | $91.44 | 611.35 K | $5.64 B |
| 12/04/2025 | $94.13 | $91.96 (-2.31%) | $94.83 | $91.66 | 434.88 K | $5.65 B |
| 12/03/2025 | $94.81 | $94.44 (-0.39%) | $95.24 | $93.54 | 306.90 K | $5.80 B |
| 12/02/2025 | $94.96 | $94.23 (-0.77%) | $94.96 | $93.45 | 306.90 K | $5.79 B |
| 12/01/2025 | $94.74 | $94.17 (-0.6%) | $95.43 | $93.97 | 267.40 K | $5.79 B |
| 11/28/2025 | $95.33 | $95.43 (0.1%) | $96.10 | $94.52 | 158.70 K | $5.86 B |
| 11/26/2025 | $95.79 | $95.51 (-0.29%) | $97.05 | $95.51 | 587.81 K | $5.87 B |
| 11/25/2025 | $94.66 | $96.12 (1.54%) | $96.72 | $94.34 | 910.43 K | $5.91 B |
| 11/24/2025 | $94.47 | $94.02 (-0.48%) | $94.73 | $93.05 | 488.52 K | $5.78 B |
| 11/21/2025 | $90.84 | $94.30 (3.81%) | $95.00 | $90.47 | 506.90 K | $5.79 B |
| 11/20/2025 | $91.35 | $90.38 (-1.06%) | $92.83 | $90.05 | 323.51 K | $5.55 B |
| 11/19/2025 | $91.51 | $91.26 (-0.27%) | $91.87 | $90.30 | 571.60 K | $5.61 B |
| 11/18/2025 | $92.41 | $91.76 (-0.7%) | $92.78 | $91.39 | 646.80 K | $5.64 B |
| 11/17/2025 | $94.30 | $92.60 (-1.8%) | $94.30 | $92.13 | 399.40 K | $5.69 B |
| 11/14/2025 | $93.63 | $94.63 (1.07%) | $94.64 | $92.58 | 370.80 K | $5.81 B |
| 11/13/2025 | $93.66 | $93.85 (0.2%) | $95.07 | $93.03 | 370.90 K | $5.77 B |
| 11/12/2025 | $94.66 | $94.41 (-0.26%) | $96.07 | $94.38 | 495.70 K | $5.80 B |
| 11/11/2025 | $95.14 | $94.77 (-0.39%) | $96.05 | $94.18 | 467.70 K | $5.82 B |
| 11/10/2025 | $93.90 | $94.84 (1%) | $95.84 | $93.16 | 567.76 K | $5.83 B |
| 11/07/2025 | $91.87 | $93.79 (2.09%) | $94.39 | $90.79 | 789.04 K | $5.76 B |
| 11/06/2025 | $92.15 | $91.58 (-0.62%) | $93.42 | $91.33 | 860.84 K | $5.63 B |
| 11/05/2025 | $90.21 | $92.27 (2.28%) | $93.37 | $89.89 | 965.62 K | $5.67 B |
| 11/04/2025 | $89.10 | $90.23 (1.27%) | $91.40 | $88.11 | 1.04 M | $5.54 B |
| 11/03/2025 | $86.04 | $88.75 (3.15%) | $88.77 | $85.07 | 908.64 K | $5.45 B |
| 10/31/2025 | $85.34 | $86.91 (1.84%) | $87.27 | $83.82 | 962.50 K | $5.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
