-
5 DAY PERFORMANCE
+3.14% -
1 MONTH PERFORMANCE
+6.51% -
3 MONTH PERFORMANCE
+10.88% -
6 MONTH PERFORMANCE
+10.41% -
YEAR-TO-DATE PERFORMANCE
+5.08% -
1 YEAR PERFORMANCE
+17.79%
Ryman Hospitality Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $114.06 | $115.71 (1.45%) | $116.08 | $112.97 | 247,231 | $6.93 B |
| 11/21/2024 | $112.91 | $113.77 (0.76%) | $114.70 | $112.18 | 289,000 | $6.81 B |
| 11/20/2024 | $111.15 | $112.13 (0.88%) | $112.77 | $110.22 | 397,200 | $6.72 B |
| 11/19/2024 | $110.63 | $111.68 (0.95%) | $112.23 | $109.58 | 475,400 | $6.69 B |
| 11/18/2024 | $111.59 | $111.19 (-0.36%) | $112.04 | $110.54 | 234,100 | $6.66 B |
| 11/15/2024 | $112.95 | $111.41 (-1.36%) | $113.99 | $111.27 | 601,200 | $6.67 B |
| 11/14/2024 | $114.31 | $112.20 (-1.85%) | $115.49 | $112.15 | 406,902 | $6.72 B |
| 11/13/2024 | $113.98 | $113.32 (-0.58%) | $115.00 | $113.13 | 384,000 | $6.79 B |
| 11/12/2024 | $113.16 | $113.76 (0.53%) | $114.16 | $112.14 | 441,800 | $6.81 B |
| 11/11/2024 | $113.00 | $114.31 (1.16%) | $114.51 | $112.00 | 474,500 | $6.85 B |
| 11/08/2024 | $110.97 | $112.50 (1.38%) | $113.30 | $110.60 | 328,200 | $6.74 B |
| 11/07/2024 | $113.05 | $111.26 (-1.58%) | $113.18 | $109.72 | 727,500 | $6.66 B |
| 11/06/2024 | $113.71 | $113.04 (-0.59%) | $118.00 | $108.66 | 949,800 | $6.77 B |
| 11/05/2024 | $108.40 | $108.30 (-0.09%) | $108.45 | $104.78 | 779,100 | $6.49 B |
| 11/04/2024 | $107.08 | $108.92 (1.72%) | $109.48 | $107.07 | 824,149 | $6.52 B |
| 11/01/2024 | $107.35 | $107.53 (0.17%) | $109.47 | $107.12 | 525,061 | $6.44 B |
| 10/31/2024 | $108.95 | $107.05 (-1.74%) | $109.64 | $106.94 | 575,711 | $6.41 B |
| 10/30/2024 | $109.28 | $109.37 (0.08%) | $110.87 | $109.28 | 392,622 | $6.55 B |
| 10/29/2024 | $109.22 | $109.45 (0.21%) | $110.35 | $108.51 | 317,000 | $6.56 B |
| 10/28/2024 | $109.43 | $109.89 (0.42%) | $110.30 | $108.30 | 454,500 | $6.58 B |
| 10/25/2024 | $108.54 | $108.58 (0.04%) | $109.36 | $107.63 | 417,200 | $6.50 B |
| 10/24/2024 | $106.00 | $107.66 (1.57%) | $107.78 | $105.48 | 418,412 | $6.45 B |
| 10/23/2024 | $107.24 | $105.76 (-1.38%) | $107.37 | $104.83 | 449,400 | $6.33 B |
| 10/22/2024 | $107.18 | $107.29 (0.1%) | $107.99 | $106.61 | 294,414 | $6.43 B |
| 10/21/2024 | $109.00 | $107.65 (-1.24%) | $109.49 | $107.41 | 557,111 | $6.45 B |
| 10/18/2024 | $111.67 | $109.25 (-2.17%) | $111.67 | $108.70 | 456,200 | $6.54 B |
| 10/17/2024 | $113.05 | $111.18 (-1.65%) | $113.26 | $110.85 | 414,649 | $6.66 B |
| 10/16/2024 | $111.52 | $112.49 (0.87%) | $112.66 | $111.11 | 303,111 | $6.74 B |
| 10/15/2024 | $111.89 | $111.40 (-0.44%) | $113.73 | $111.37 | 453,300 | $6.67 B |
| 10/14/2024 | $111.03 | $111.38 (0.32%) | $111.60 | $110.65 | 214,700 | $6.67 B |
| 10/11/2024 | $110.43 | $111.37 (0.85%) | $112.10 | $109.89 | 300,429 | $6.67 B |
| 10/10/2024 | $109.99 | $110.31 (0.29%) | $111.00 | $109.41 | 303,600 | $6.61 B |
| 10/09/2024 | $110.32 | $110.92 (0.54%) | $111.73 | $110.15 | 296,700 | $6.64 B |
| 10/08/2024 | $111.91 | $110.69 (-1.09%) | $111.91 | $108.73 | 439,300 | $6.63 B |
| 10/07/2024 | $111.28 | $111.68 (0.36%) | $113.57 | $111.08 | 657,200 | $6.69 B |
| 10/04/2024 | $109.40 | $112.56 (2.89%) | $112.59 | $108.57 | 611,700 | $6.74 B |
| 10/03/2024 | $107.71 | $107.99 (0.26%) | $108.22 | $105.93 | 439,200 | $6.47 B |
| 10/02/2024 | $106.50 | $108.19 (1.59%) | $108.47 | $106.34 | 355,233 | $6.48 B |
| 10/01/2024 | $106.71 | $107.01 (0.28%) | $107.46 | $104.60 | 333,000 | $6.41 B |
| 09/30/2024 | $107.84 | $107.24 (-0.56%) | $108.33 | $106.02 | 730,200 | $6.42 B |
| 09/27/2024 | $110.18 | $109.37 (-0.74%) | $110.18 | $108.62 | 374,784 | $6.55 B |
| 09/26/2024 | $111.01 | $108.97 (-1.84%) | $111.30 | $108.87 | 511,910 | $6.53 B |
| 09/25/2024 | $112.53 | $110.34 (-1.95%) | $112.54 | $110.09 | 598,400 | $6.61 B |
| 09/24/2024 | $110.84 | $112.40 (1.41%) | $112.43 | $110.59 | 502,514 | $6.73 B |
| 09/23/2024 | $110.09 | $110.26 (0.15%) | $110.51 | $109.21 | 577,600 | $6.60 B |
| 09/20/2024 | $109.65 | $109.77 (0.11%) | $110.30 | $106.92 | 1.12 M | $6.57 B |
| 09/19/2024 | $106.43 | $108.91 (2.33%) | $108.91 | $105.46 | 575,103 | $6.52 B |
| 09/18/2024 | $103.34 | $103.78 (0.43%) | $106.01 | $102.61 | 338,539 | $6.22 B |
| 09/17/2024 | $101.28 | $102.93 (1.63%) | $103.55 | $100.34 | 490,733 | $6.16 B |
| 09/16/2024 | $101.73 | $101.00 (-0.72%) | $102.22 | $100.42 | 518,700 | $6.05 B |
| 09/13/2024 | $102.17 | $101.49 (-0.67%) | $102.32 | $100.84 | 519,603 | $6.08 B |
| 09/12/2024 | $100.32 | $101.43 (1.11%) | $101.67 | $99.61 | 389,800 | $6.08 B |
| 09/11/2024 | $98.85 | $99.55 (0.71%) | $99.97 | $98.15 | 259,101 | $5.96 B |
| 09/10/2024 | $99.39 | $99.57 (0.18%) | $99.79 | $97.88 | 248,500 | $5.96 B |
| 09/09/2024 | $99.11 | $99.49 (0.38%) | $100.40 | $98.42 | 326,710 | $5.96 B |
| 09/06/2024 | $99.10 | $99.29 (0.19%) | $100.29 | $98.63 | 323,847 | $5.95 B |
| 09/05/2024 | $100.41 | $98.93 (-1.47%) | $100.83 | $98.77 | 300,249 | $5.93 B |
| 09/04/2024 | $101.79 | $100.00 (-1.76%) | $102.53 | $99.95 | 361,842 | $5.99 B |
| 09/03/2024 | $103.19 | $101.41 (-1.72%) | $103.35 | $101.13 | 381,200 | $6.07 B |
| 08/30/2024 | $103.77 | $103.96 (0.18%) | $104.33 | $102.57 | 423,500 | $6.23 B |
| 08/29/2024 | $103.77 | $103.29 (-0.46%) | $104.20 | $102.36 | 394,846 | $6.19 B |
| 08/28/2024 | $102.43 | $102.88 (0.44%) | $103.37 | $102.06 | 273,300 | $6.16 B |
| 08/27/2024 | $103.38 | $102.60 (-0.75%) | $103.43 | $102.24 | 399,900 | $6.15 B |
| 08/26/2024 | $105.33 | $103.53 (-1.71%) | $105.34 | $103.51 | 493,200 | $6.20 B |