Ryman Hospitality Properties, Inc. (REIT) (RHP)

Historical Prices For Ryman Hospitality Properties, Inc. (REIT) (RHP)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	91.17	94.25	91.05	93.91	855,512	93.91
4/01/2025	91.59	93.29	90.55	92.52	924,076	92.52
3/31/2025	89.86	91.59	89.01	91.44	784,159	91.44
3/28/2025	93.25	93.36	90.75	91.77	645,127	90.62
3/27/2025	94.18	94.43	92.61	93.45	864,240	92.28
3/26/2025	95.12	96.01	93.68	94.23	751,704	93.05
3/25/2025	96.50	96.91	94.09	94.70	1,186,154	93.51
3/24/2025	95.38	96.75	94.88	96.60	842,589	95.39
3/21/2025	94.25	95.90	92.04	94.48	11,771,269	93.30
3/20/2025	94.75	96.53	94.66	95.59	982,164	94.39
3/19/2025	95.61	96.24	94.22	95.81	1,555,709	94.61
3/18/2025	96.62	97.59	94.28	95.16	1,275,656	93.97
3/17/2025	96.75	99.07	96.47	97.49	1,120,182	96.27
3/14/2025	94.25	96.75	94.21	96.56	772,254	95.35
3/13/2025	97.16	97.91	93.17	93.49	865,771	92.32
3/12/2025	97.60	97.80	95.44	96.87	1,303,053	95.66
3/11/2025	100.13	100.31	95.34	97.63	1,662,095	96.41
3/10/2025	101.64	102.30	98.60	100.40	2,388,501	99.14
3/07/2025	96.22	99.50	96.22	98.82	574,562	97.58
3/06/2025	95.69	96.66	94.49	96.18	612,739	94.97
3/05/2025	95.56	97.12	95.00	96.26	415,178	95.05
3/04/2025	97.15	97.56	95.55	95.86	809,938	94.66
3/03/2025	99.50	100.62	97.67	98.09	587,955	96.86
2/28/2025	96.94	99.08	96.94	98.89	711,617	97.65
2/27/2025	97.20	98.76	96.60	96.86	476,125	95.65
2/26/2025	97.46	98.75	96.66	96.77	456,071	95.56
2/25/2025	97.91	98.58	96.38	97.13	775,868	95.91
2/24/2025	99.24	99.91	97.72	98.35	808,023	97.12
2/21/2025	103.40	103.40	97.27	98.44	1,362,355	97.21
2/20/2025	102.68	103.80	101.65	103.64	770,489	102.34
2/19/2025	103.43	105.00	102.32	103.50	552,596	102.20
2/18/2025	101.88	105.51	101.88	104.66	583,189	103.35
2/14/2025	103.12	103.34	101.79	102.39	457,120	101.11
2/13/2025	102.87	103.25	102.19	102.44	340,672	101.16
2/12/2025	101.75	102.14	100.76	101.95	437,379	100.67
2/11/2025	102.40	103.62	102.08	103.32	242,003	102.03
2/10/2025	104.93	104.93	103.44	103.56	272,412	102.26
2/07/2025	104.13	104.97	103.81	104.30	427,773	102.99
2/06/2025	103.35	105.50	103.23	103.94	578,854	102.64
2/05/2025	104.50	104.78	102.22	102.91	698,192	101.62
2/04/2025	103.37	104.36	102.96	104.00	334,431	102.70
2/03/2025	103.50	104.96	102.43	103.71	513,442	102.41
1/31/2025	105.53	106.74	104.00	104.84	363,887	103.53
1/30/2025	105.49	106.58	104.54	105.64	306,212	104.32
1/29/2025	107.03	107.03	102.51	103.99	753,841	102.69
1/28/2025	106.25	108.42	105.41	106.54	485,244	105.20
1/27/2025	103.42	107.56	103.42	106.31	485,827	104.98
1/24/2025	104.78	105.33	103.28	103.66	324,960	102.36
1/23/2025	103.63	105.58	103.11	105.47	380,960	104.15
1/22/2025	103.96	104.54	103.28	103.81	337,757	102.51
1/21/2025	103.46	105.08	103.08	104.77	430,406	103.46
1/17/2025	104.47	104.57	102.74	102.96	357,134	101.67
1/16/2025	104.26	105.20	102.98	103.06	246,278	101.77
1/15/2025	104.66	105.42	103.57	103.95	438,341	102.65
1/14/2025	101.41	102.62	100.71	102.38	304,599	101.10
1/13/2025	101.43	101.80	100.27	101.12	307,796	99.85
1/10/2025	101.01	102.79	99.29	101.92	393,054	100.64
1/08/2025	103.97	103.97	102.43	102.76	384,743	101.47
1/07/2025	105.00	105.23	103.12	103.86	445,090	102.56
1/06/2025	104.26	105.89	103.95	104.83	460,282	103.52
1/03/2025	102.75	104.31	102.34	104.31	503,421	103.00