5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
-4.28%
3 MONTH PERFORMANCE
-16.85%
6 MONTH PERFORMANCE
-19.69%
YEAR-TO-DATE PERFORMANCE
-15.81%
1 YEAR PERFORMANCE
-16.72%
Ryman Hospitality Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $86.06 | $87.95 (2.2%) | $88.04 | $85.65 | 712,316 | $5.25 B |
| 04/29/2025 | $87.07 | $87.37 (0.34%) | $88.29 | $86.33 | 448,942 | $5.23 B |
| 04/28/2025 | $86.28 | $87.41 (1.31%) | $88.19 | $86.28 | 683,256 | $5.24 B |
| 04/25/2025 | $86.51 | $86.31 (-0.23%) | $87.14 | $85.41 | 742,300 | $5.17 B |
| 04/24/2025 | $86.03 | $86.67 (0.74%) | $87.21 | $85.78 | 541,600 | $5.19 B |
| 04/23/2025 | $88.84 | $85.76 (-3.47%) | $89.88 | $85.30 | 956,300 | $5.14 B |
| 04/22/2025 | $85.35 | $85.85 (0.59%) | $86.79 | $84.45 | 610,287 | $5.14 B |
| 04/21/2025 | $84.34 | $84.69 (0.41%) | $85.06 | $83.37 | 889,063 | $5.07 B |
| 04/17/2025 | $84.89 | $85.65 (0.9%) | $85.91 | $84.41 | 602,211 | $5.13 B |
| 04/16/2025 | $85.14 | $83.93 (-1.42%) | $85.64 | $83.22 | 582,230 | $5.03 B |
| 04/15/2025 | $84.87 | $85.00 (0.15%) | $86.24 | $83.89 | 578,400 | $5.09 B |
| 04/14/2025 | $86.64 | $85.28 (-1.57%) | $86.79 | $83.42 | 899,527 | $5.11 B |
| 04/11/2025 | $82.82 | $85.46 (3.19%) | $85.88 | $81.36 | 846,019 | $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 |
| 04/02/2025 | $91.17 | $93.91 (3.01%) | $94.25 | $91.05 | 855,512 | $5.63 B |
| 04/01/2025 | $91.59 | $92.52 (1.02%) | $93.29 | $90.55 | 924,100 | $5.54 B |
| 03/31/2025 | $89.86 | $91.44 (1.76%) | $91.60 | $89.01 | 784,528 | $5.48 B |
| 03/28/2025 | $93.25 | $91.77 (-1.59%) | $93.36 | $90.75 | 645,127 | $5.50 B |
| 03/27/2025 | $94.18 | $93.45 (-0.78%) | $94.43 | $92.61 | 864,731 | $5.60 B |
| 03/26/2025 | $95.12 | $94.23 (-0.94%) | $96.01 | $93.68 | 751,716 | $5.64 B |
| 03/25/2025 | $96.50 | $94.70 (-1.87%) | $96.91 | $94.09 | 1.19 M | $5.67 B |
| 03/24/2025 | $95.38 | $96.60 (1.28%) | $96.75 | $94.88 | 842,669 | $5.79 B |
| 03/21/2025 | $94.25 | $94.48 (0.24%) | $95.90 | $92.04 | 11.77 M | $5.66 B |
| 03/20/2025 | $94.75 | $95.59 (0.89%) | $96.53 | $94.66 | 982,629 | $5.73 B |
| 03/19/2025 | $95.61 | $95.81 (0.21%) | $96.24 | $94.23 | 1.56 M | $5.74 B |
| 03/18/2025 | $96.62 | $95.16 (-1.51%) | $97.59 | $94.28 | 1.28 M | $5.70 B |
| 03/17/2025 | $96.75 | $97.49 (0.76%) | $99.07 | $96.47 | 1.12 M | $5.84 B |
| 03/14/2025 | $94.25 | $96.56 (2.45%) | $96.75 | $94.21 | 772,300 | $5.78 B |
| 03/13/2025 | $97.16 | $93.49 (-3.78%) | $97.91 | $93.17 | 865,800 | $5.60 B |
| 03/12/2025 | $97.60 | $96.87 (-0.75%) | $97.80 | $95.45 | 1.30 M | $5.80 B |
| 03/11/2025 | $100.13 | $97.63 (-2.5%) | $100.31 | $95.34 | 1.66 M | $5.85 B |
| 03/10/2025 | $101.64 | $100.40 (-1.22%) | $102.30 | $98.60 | 2.39 M | $6.01 B |
| 03/07/2025 | $96.22 | $98.82 (2.7%) | $99.50 | $96.22 | 574,600 | $5.92 B |
| 03/06/2025 | $95.69 | $96.18 (0.51%) | $96.66 | $94.49 | 612,739 | $5.76 B |
| 03/05/2025 | $95.56 | $96.26 (0.73%) | $97.12 | $95.00 | 415,200 | $5.77 B |
| 03/04/2025 | $97.15 | $95.86 (-1.33%) | $97.56 | $95.55 | 809,938 | $5.74 B |
| 03/03/2025 | $99.50 | $98.09 (-1.42%) | $100.62 | $97.67 | 588,000 | $5.88 B |
| 02/28/2025 | $96.94 | $98.89 (2.01%) | $99.08 | $96.94 | 711,617 | $5.92 B |
| 02/27/2025 | $97.20 | $96.86 (-0.35%) | $98.76 | $96.60 | 476,205 | $5.80 B |
| 02/26/2025 | $97.46 | $96.77 (-0.71%) | $98.75 | $96.66 | 456,100 | $5.80 B |
| 02/25/2025 | $97.91 | $97.13 (-0.8%) | $98.59 | $96.38 | 775,900 | $5.82 B |
| 02/24/2025 | $99.24 | $98.35 (-0.9%) | $99.91 | $97.73 | 808,023 | $5.89 B |
| 02/21/2025 | $103.40 | $98.44 (-4.8%) | $103.40 | $97.27 | 1.36 M | $5.90 B |
| 02/20/2025 | $102.68 | $103.64 (0.93%) | $103.80 | $101.65 | 770,524 | $6.21 B |
| 02/19/2025 | $103.43 | $103.50 (0.07%) | $105.00 | $102.32 | 552,600 | $6.20 B |
| 02/18/2025 | $101.88 | $104.66 (2.73%) | $105.51 | $101.88 | 583,200 | $6.27 B |
| 02/14/2025 | $103.12 | $102.39 (-0.71%) | $103.34 | $101.79 | 457,120 | $6.13 B |
| 02/13/2025 | $102.87 | $102.44 (-0.42%) | $103.26 | $102.19 | 340,700 | $6.14 B |
| 02/12/2025 | $101.75 | $101.95 (0.2%) | $102.14 | $100.76 | 437,400 | $6.11 B |
| 02/11/2025 | $102.40 | $103.32 (0.9%) | $103.62 | $102.08 | 242,005 | $6.19 B |
| 02/10/2025 | $104.93 | $103.56 (-1.31%) | $104.93 | $103.44 | 272,412 | $6.20 B |
| 02/07/2025 | $104.13 | $104.30 (0.16%) | $104.97 | $103.82 | 427,800 | $6.25 B |
| 02/06/2025 | $103.35 | $103.94 (0.57%) | $105.50 | $103.23 | 578,900 | $6.23 B |
| 02/05/2025 | $104.50 | $102.91 (-1.52%) | $104.79 | $102.22 | 698,200 | $6.16 B |
| 02/04/2025 | $103.37 | $104.00 (0.61%) | $104.36 | $102.96 | 334,453 | $6.23 B |
| 02/03/2025 | $103.50 | $103.71 (0.2%) | $104.96 | $102.43 | 515,322 | $6.21 B |
| 01/31/2025 | $105.53 | $104.84 (-0.65%) | $106.74 | $104.00 | 363,900 | $6.28 B |
| 01/30/2025 | $105.49 | $105.64 (0.14%) | $106.58 | $104.54 | 306,212 | $6.33 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.
