5 DAY PERFORMANCE
+2.79%
1 MONTH PERFORMANCE
+5.69%
3 MONTH PERFORMANCE
+20.20%
6 MONTH PERFORMANCE
-0.91%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+4.67%
Ryman Hospitality Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $101.89 | $103.32 (1.4%) | $103.73 | $101.16 | 719.71 K | $6.19 B |
| 07/01/2025 | $98.34 | $101.45 (3.16%) | $103.11 | $98.09 | 1.10 M | $6.08 B |
| 06/30/2025 | $99.34 | $98.67 (-0.67%) | $99.66 | $97.19 | 851.45 K | $5.91 B |
| 06/27/2025 | $100.80 | $100.55 (-0.25%) | $101.82 | $99.90 | 628.90 K | $6.02 B |
| 06/26/2025 | $99.13 | $100.11 (0.99%) | $100.30 | $98.50 | 456.80 K | $6.00 B |
| 06/25/2025 | $99.88 | $98.82 (-1.06%) | $100.16 | $98.32 | 512.23 K | $5.92 B |
| 06/24/2025 | $101.81 | $100.41 (-1.38%) | $102.21 | $100.04 | 690.40 K | $6.01 B |
| 06/23/2025 | $98.83 | $100.90 (2.09%) | $100.98 | $97.68 | 700.95 K | $6.04 B |
| 06/20/2025 | $99.19 | $98.79 (-0.4%) | $99.81 | $98.15 | 815.52 K | $5.92 B |
| 06/18/2025 | $97.25 | $98.34 (1.12%) | $99.85 | $97.25 | 960.40 K | $5.89 B |
| 06/17/2025 | $96.05 | $97.15 (1.15%) | $98.29 | $96.05 | 569.50 K | $5.82 B |
| 06/16/2025 | $96.05 | $97.68 (1.7%) | $97.68 | $95.61 | 526.52 K | $5.85 B |
| 06/13/2025 | $96.82 | $94.93 (-1.95%) | $97.97 | $94.11 | 561.95 K | $5.69 B |
| 06/12/2025 | $97.44 | $98.15 (0.73%) | $98.63 | $97.39 | 521.60 K | $5.88 B |
| 06/11/2025 | $100.00 | $98.62 (-1.38%) | $101.21 | $98.23 | 629.32 K | $5.91 B |
| 06/10/2025 | $99.01 | $100.10 (1.1%) | $101.41 | $98.71 | 1.09 M | $6.00 B |
| 06/09/2025 | $97.09 | $98.13 (1.07%) | $98.56 | $96.05 | 642.90 K | $5.88 B |
| 06/06/2025 | $97.47 | $96.76 (-0.73%) | $97.89 | $96.47 | 713.70 K | $5.80 B |
| 06/05/2025 | $95.99 | $95.94 (-0.05%) | $96.48 | $94.66 | 739.44 K | $5.75 B |
| 06/04/2025 | $98.14 | $96.26 (-1.92%) | $98.46 | $95.99 | 1.16 M | $5.77 B |
| 06/03/2025 | $96.63 | $97.80 (1.21%) | $98.37 | $96.08 | 580.70 K | $5.86 B |
| 06/02/2025 | $96.94 | $96.95 (0.01%) | $97.16 | $94.96 | 511.32 K | $5.81 B |
| 05/30/2025 | $96.77 | $97.11 (0.35%) | $97.92 | $95.69 | 783.92 K | $5.82 B |
| 05/29/2025 | $96.99 | $97.34 (0.36%) | $97.45 | $96.02 | 843.42 K | $5.83 B |
| 05/28/2025 | $97.39 | $96.57 (-0.84%) | $97.68 | $96.03 | 626.80 K | $5.78 B |
| 05/27/2025 | $96.03 | $97.39 (1.42%) | $97.52 | $94.86 | 849.70 K | $5.83 B |
| 05/23/2025 | $93.48 | $94.37 (0.95%) | $95.13 | $93.39 | 542.10 K | $5.65 B |
| 05/22/2025 | $94.46 | $95.37 (0.96%) | $95.89 | $93.72 | 647.93 K | $5.71 B |
| 05/21/2025 | $95.89 | $94.70 (-1.24%) | $96.41 | $94.58 | 1.07 M | $5.67 B |
| 05/20/2025 | $96.65 | $96.99 (0.35%) | $97.68 | $95.85 | 3.14 M | $5.81 B |
| 05/19/2025 | $97.39 | $99.17 (1.83%) | $99.50 | $97.39 | 464.70 K | $5.94 B |
| 05/16/2025 | $98.33 | $99.01 (0.69%) | $99.14 | $97.41 | 687.90 K | $5.93 B |
| 05/15/2025 | $98.00 | $98.12 (0.12%) | $99.05 | $97.11 | 635.15 K | $5.88 B |
| 05/14/2025 | $99.33 | $98.64 (-0.69%) | $100.10 | $98.54 | 671.13 K | $5.91 B |
| 05/13/2025 | $101.67 | $100.37 (-1.28%) | $102.20 | $100.37 | 697.82 K | $6.01 B |
| 05/12/2025 | $101.38 | $101.30 (-0.08%) | $103.13 | $100.13 | 768.33 K | $6.07 B |
| 05/09/2025 | $96.88 | $97.11 (0.24%) | $97.90 | $96.20 | 534.40 K | $5.82 B |
| 05/08/2025 | $95.42 | $96.85 (1.5%) | $97.38 | $94.52 | 707.52 K | $5.80 B |
| 05/07/2025 | $94.29 | $94.56 (0.29%) | $95.28 | $93.61 | 644.10 K | $5.66 B |
| 05/06/2025 | $94.00 | $94.00 (0%) | $95.10 | $93.25 | 579.80 K | $5.63 B |
| 05/05/2025 | $92.55 | $94.77 (2.4%) | $96.13 | $91.80 | 808.92 K | $5.68 B |
| 05/02/2025 | $92.54 | $93.58 (1.12%) | $94.26 | $90.40 | 1.04 M | $5.61 B |
| 05/01/2025 | $89.18 | $88.09 (-1.22%) | $89.73 | $87.31 | 1.29 M | $5.28 B |
| 04/30/2025 | $86.06 | $87.95 (2.2%) | $88.04 | $85.65 | 712.70 K | $5.27 B |
| 04/29/2025 | $87.07 | $87.37 (0.34%) | $88.29 | $86.33 | 448.94 K | $5.23 B |
| 04/28/2025 | $86.28 | $87.41 (1.31%) | $88.19 | $86.28 | 683.26 K | $5.24 B |
| 04/25/2025 | $86.51 | $86.31 (-0.23%) | $87.14 | $85.41 | 742.30 K | $5.17 B |
| 04/24/2025 | $86.03 | $86.67 (0.74%) | $87.21 | $85.78 | 541.60 K | $5.19 B |
| 04/23/2025 | $88.84 | $85.76 (-3.47%) | $89.88 | $85.30 | 956.30 K | $5.14 B |
| 04/22/2025 | $85.35 | $85.85 (0.59%) | $86.79 | $84.45 | 610.29 K | $5.14 B |
| 04/21/2025 | $84.34 | $84.69 (0.41%) | $85.06 | $83.37 | 889.06 K | $5.07 B |
| 04/17/2025 | $84.89 | $85.65 (0.9%) | $85.91 | $84.41 | 602.21 K | $5.13 B |
| 04/16/2025 | $85.14 | $83.93 (-1.42%) | $85.64 | $83.22 | 582.23 K | $5.03 B |
| 04/15/2025 | $84.87 | $85.00 (0.15%) | $86.24 | $83.89 | 578.40 K | $5.09 B |
| 04/14/2025 | $86.64 | $85.28 (-1.57%) | $86.79 | $83.42 | 899.53 K | $5.11 B |
| 04/11/2025 | $82.82 | $85.46 (3.19%) | $85.88 | $81.36 | 846.02 K | $5.12 B |
| 04/10/2025 | $84.88 | $83.47 (-1.66%) | $85.53 | $81.05 | 1.25 M | $5.00 B |
| 04/09/2025 | $77.38 | $87.25 (12.76%) | $88.84 | $76.27 | 2.24 M | $5.23 B |
| 04/08/2025 | $82.99 | $78.85 (-4.99%) | $83.93 | $77.73 | 2.46 M | $4.72 B |
| 04/07/2025 | $81.48 | $81.22 (-0.32%) | $85.37 | $78.60 | 2.20 M | $4.87 B |
| 04/04/2025 | $83.49 | $84.61 (1.34%) | $85.49 | $80.47 | 1.87 M | $5.07 B |
| 04/03/2025 | $90.70 | $85.99 (-5.19%) | $90.70 | $85.50 | 1.68 M | $5.15 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.
