5 DAY PERFORMANCE
-14.09%
1 MONTH PERFORMANCE
-6.62%
3 MONTH PERFORMANCE
-5.52%
6 MONTH PERFORMANCE
+1.19%
YEAR-TO-DATE PERFORMANCE
+0.37%
1 YEAR PERFORMANCE
-5.38%
Ryman Hospitality Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $107.81 | $106.88 (-0.86%) | $107.99 | $105.78 | 605.83 K | $6.61 B |
| 05/12/2026 | $107.64 | $107.50 (-0.13%) | $109.10 | $107.24 | 431.30 K | $6.65 B |
| 05/11/2026 | $110.46 | $108.70 (-1.59%) | $110.46 | $108.21 | 462.30 K | $6.72 B |
| 05/08/2026 | $110.99 | $110.55 (-0.4%) | $111.70 | $110.16 | 468.13 K | $6.84 B |
| 05/07/2026 | $111.65 | $110.42 (-1.1%) | $112.50 | $109.78 | 643.42 K | $6.83 B |
| 05/06/2026 | $109.66 | $110.95 (1.18%) | $111.47 | $109.07 | 781.82 K | $6.86 B |
| 05/05/2026 | $105.81 | $108.14 (2.2%) | $108.99 | $105.50 | 641.30 K | $6.69 B |
| 05/04/2026 | $105.58 | $105.40 (-0.17%) | $106.03 | $104.68 | 653.10 K | $6.52 B |
| 05/01/2026 | $107.07 | $106.22 (-0.79%) | $109.94 | $105.59 | 1.06 M | $6.57 B |
| 04/30/2026 | $103.37 | $105.09 (1.66%) | $105.31 | $103.06 | 857.30 K | $6.50 B |
| 04/29/2026 | $102.90 | $103.62 (0.7%) | $103.85 | $101.94 | 1.05 M | $6.41 B |
| 04/28/2026 | $100.84 | $103.76 (2.9%) | $104.05 | $100.84 | 694.51 K | $6.42 B |
| 04/27/2026 | $102.24 | $101.87 (-0.36%) | $104.55 | $101.17 | 729.50 K | $6.30 B |
| 04/24/2026 | $100.13 | $102.21 (2.08%) | $102.54 | $99.56 | 523.11 K | $6.32 B |
| 04/23/2026 | $100.64 | $100.59 (-0.05%) | $101.49 | $99.44 | 657.90 K | $6.22 B |
| 04/22/2026 | $102.74 | $100.20 (-2.47%) | $102.74 | $99.68 | 469.32 K | $6.20 B |
| 04/21/2026 | $104.31 | $102.16 (-2.06%) | $104.87 | $102.05 | 423.52 K | $6.32 B |
| 04/20/2026 | $103.02 | $104.33 (1.27%) | $104.87 | $103.02 | 393.21 K | $6.45 B |
| 04/17/2026 | $101.66 | $103.54 (1.85%) | $104.08 | $101.64 | 428.60 K | $6.40 B |
| 04/16/2026 | $100.89 | $100.54 (-0.35%) | $102.08 | $100.30 | 765.14 K | $6.22 B |
| 04/15/2026 | $101.72 | $101.04 (-0.67%) | $101.72 | $100.29 | 325.10 K | $6.25 B |
| 04/14/2026 | $101.37 | $102.02 (0.64%) | $102.43 | $101.00 | 515.73 K | $6.31 B |
| 04/13/2026 | $100.76 | $101.70 (0.93%) | $101.73 | $99.53 | 524.70 K | $6.29 B |
| 04/10/2026 | $101.29 | $101.03 (-0.26%) | $101.29 | $99.39 | 572.10 K | $6.25 B |
| 04/09/2026 | $96.61 | $98.34 (1.79%) | $99.47 | $96.42 | 532.20 K | $6.08 B |
| 04/08/2026 | $96.51 | $96.85 (0.35%) | $97.60 | $96.46 | 500.35 K | $5.99 B |
| 04/07/2026 | $93.65 | $93.87 (0.23%) | $94.51 | $92.78 | 666.65 K | $5.80 B |
| 04/06/2026 | $92.12 | $93.89 (1.92%) | $94.01 | $91.88 | 328.30 K | $5.81 B |
| 04/02/2026 | $91.63 | $92.91 (1.4%) | $93.20 | $90.98 | 320.50 K | $5.74 B |
| 04/01/2026 | $92.44 | $92.43 (-0.01%) | $92.85 | $91.78 | 393.22 K | $5.71 B |
| 03/31/2026 | $91.49 | $92.27 (0.85%) | $93.28 | $90.30 | 531.60 K | $5.71 B |
| 03/30/2026 | $91.22 | $91.17 (-0.05%) | $92.35 | $90.23 | 513.14 K | $5.64 B |
| 03/27/2026 | $92.52 | $90.51 (-2.17%) | $92.67 | $90.19 | 414.62 K | $5.60 B |
| 03/26/2026 | $92.05 | $93.07 (1.11%) | $94.26 | $91.76 | 467.24 K | $5.75 B |
| 03/25/2026 | $90.89 | $91.83 (1.03%) | $92.15 | $89.98 | 471.73 K | $5.68 B |
| 03/24/2026 | $90.90 | $90.07 (-0.91%) | $92.29 | $89.79 | 448.34 K | $5.57 B |
| 03/23/2026 | $92.90 | $91.88 (-1.1%) | $93.77 | $91.73 | 431.35 K | $5.68 B |
| 03/20/2026 | $92.34 | $90.32 (-2.19%) | $92.34 | $89.60 | 824.00 K | $5.58 B |
| 03/19/2026 | $90.59 | $92.37 (1.96%) | $92.75 | $90.59 | 349.25 K | $5.71 B |
| 03/18/2026 | $91.19 | $91.57 (0.42%) | $93.30 | $91.19 | 364.00 K | $5.66 B |
| 03/17/2026 | $92.54 | $91.95 (-0.64%) | $94.04 | $91.75 | 431.00 K | $5.69 B |
| 03/16/2026 | $90.80 | $91.47 (0.74%) | $92.35 | $90.25 | 488.40 K | $5.66 B |
| 03/13/2026 | $93.13 | $89.87 (-3.5%) | $93.41 | $89.72 | 435.71 K | $5.56 B |
| 03/12/2026 | $94.01 | $92.00 (-2.14%) | $95.18 | $91.83 | 394.74 K | $5.69 B |
| 03/11/2026 | $93.92 | $95.24 (1.41%) | $95.34 | $93.29 | 326.63 K | $5.89 B |
| 03/10/2026 | $94.08 | $94.57 (0.52%) | $96.40 | $93.67 | 299.30 K | $5.85 B |
| 03/09/2026 | $94.21 | $94.95 (0.79%) | $95.67 | $91.87 | 522.50 K | $5.87 B |
| 03/06/2026 | $99.30 | $95.81 (-3.51%) | $99.30 | $94.00 | 480.10 K | $5.92 B |
| 03/05/2026 | $97.83 | $98.52 (0.71%) | $99.38 | $96.90 | 448.19 K | $6.09 B |
| 03/04/2026 | $99.41 | $99.44 (0.03%) | $100.15 | $98.46 | 554.90 K | $6.15 B |
| 03/03/2026 | $98.17 | $98.46 (0.3%) | $99.13 | $95.43 | 529.54 K | $6.09 B |
| 03/02/2026 | $99.08 | $99.73 (0.66%) | $100.08 | $97.41 | 718.35 K | $6.17 B |
| 02/27/2026 | $102.16 | $98.75 (-3.34%) | $102.90 | $98.22 | 967.63 K | $6.11 B |
| 02/26/2026 | $102.20 | $102.90 (0.68%) | $103.59 | $101.57 | 733.52 K | $6.36 B |
| 02/25/2026 | $102.58 | $101.28 (-1.27%) | $103.13 | $98.96 | 566.90 K | $6.26 B |
| 02/24/2026 | $103.67 | $102.82 (-0.82%) | $105.75 | $100.29 | 1.14 M | $6.36 B |
| 02/23/2026 | $105.09 | $103.11 (-1.88%) | $105.09 | $101.20 | 833.53 K | $6.38 B |
| 02/20/2026 | $102.49 | $104.85 (2.3%) | $105.10 | $100.90 | 468.80 K | $6.48 B |
| 02/19/2026 | $102.92 | $103.06 (0.14%) | $103.11 | $101.32 | 683.20 K | $6.33 B |
| 02/18/2026 | $101.33 | $102.13 (0.79%) | $102.72 | $101.10 | 388.14 K | $6.27 B |
| 02/17/2026 | $101.28 | $102.08 (0.79%) | $102.51 | $100.14 | 342.20 K | $6.27 B |
| 02/13/2026 | $100.83 | $100.52 (-0.31%) | $101.32 | $98.98 | 402.70 K | $6.18 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.
