5 DAY PERFORMANCE
+6.08%
1 MONTH PERFORMANCE
+2.82%
3 MONTH PERFORMANCE
-9.34%
6 MONTH PERFORMANCE
+3.35%
YEAR-TO-DATE PERFORMANCE
+0.47%
1 YEAR PERFORMANCE
-9.64%
Ryman Hospitality Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $97.60 | $96.87 (-0.75%) | $97.80 | $95.45 | 1.22 M | $5.79 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 |
| 01/29/2025 | $107.03 | $103.99 (-2.84%) | $107.03 | $102.51 | 753,841 | $6.23 B |
| 01/28/2025 | $106.25 | $106.54 (0.27%) | $108.42 | $105.41 | 485,245 | $6.38 B |
| 01/27/2025 | $103.42 | $106.31 (2.79%) | $107.56 | $103.42 | 485,878 | $6.37 B |
| 01/24/2025 | $104.78 | $103.66 (-1.07%) | $105.34 | $103.28 | 325,000 | $6.21 B |
| 01/23/2025 | $103.63 | $105.47 (1.78%) | $105.58 | $103.12 | 381,005 | $6.32 B |
| 01/22/2025 | $103.96 | $103.81 (-0.14%) | $104.54 | $103.28 | 337,800 | $6.22 B |
| 01/21/2025 | $103.46 | $104.77 (1.27%) | $105.08 | $103.09 | 430,410 | $6.28 B |
| 01/17/2025 | $104.47 | $102.96 (-1.45%) | $104.57 | $102.74 | 357,134 | $6.17 B |
| 01/16/2025 | $104.26 | $103.06 (-1.15%) | $105.20 | $102.98 | 246,300 | $6.17 B |
| 01/15/2025 | $104.66 | $103.95 (-0.68%) | $105.42 | $103.57 | 438,598 | $6.23 B |
| 01/14/2025 | $101.41 | $102.38 (0.96%) | $102.62 | $100.71 | 304,600 | $6.13 B |
| 01/13/2025 | $101.43 | $101.12 (-0.31%) | $101.80 | $100.27 | 307,800 | $6.06 B |
| 01/10/2025 | $101.01 | $101.92 (0.9%) | $102.79 | $99.29 | 393,100 | $6.11 B |
| 01/08/2025 | $103.97 | $102.76 (-1.16%) | $103.97 | $102.43 | 384,743 | $6.16 B |
| 01/07/2025 | $105.00 | $103.86 (-1.09%) | $105.24 | $103.12 | 445,100 | $6.22 B |
| 01/06/2025 | $104.26 | $104.83 (0.55%) | $105.89 | $103.95 | 460,300 | $6.28 B |
| 01/03/2025 | $102.75 | $104.31 (1.52%) | $104.31 | $102.34 | 503,421 | $6.25 B |
| 01/02/2025 | $104.74 | $102.58 (-2.06%) | $104.96 | $102.00 | 490,458 | $6.14 B |
| 12/31/2024 | $106.35 | $104.34 (-1.89%) | $106.35 | $103.79 | 464,758 | $6.25 B |
| 12/30/2024 | $105.42 | $106.05 (0.6%) | $106.27 | $104.12 | 346,400 | $6.35 B |
| 12/27/2024 | $106.08 | $106.10 (0.02%) | $107.48 | $105.30 | 316,418 | $6.36 B |
| 12/26/2024 | $106.16 | $107.31 (1.08%) | $107.62 | $105.74 | 256,418 | $6.43 B |
| 12/24/2024 | $105.64 | $106.75 (1.05%) | $106.79 | $105.12 | 96,200 | $6.39 B |
| 12/23/2024 | $105.31 | $105.51 (0.19%) | $106.03 | $104.58 | 453,400 | $6.32 B |
| 12/20/2024 | $103.81 | $105.80 (1.92%) | $107.80 | $103.70 | 1.19 M | $6.34 B |
| 12/19/2024 | $105.45 | $105.03 (-0.4%) | $106.17 | $103.66 | 717,357 | $6.29 B |
| 12/18/2024 | $110.95 | $104.44 (-5.87%) | $111.84 | $104.26 | 880,647 | $6.26 B |
| 12/17/2024 | $111.01 | $110.81 (-0.18%) | $112.09 | $109.53 | 688,700 | $6.64 B |
| 12/16/2024 | $112.99 | $111.37 (-1.43%) | $114.58 | $110.24 | 1.11 M | $6.67 B |
| 12/13/2024 | $113.66 | $113.24 (-0.37%) | $114.57 | $112.79 | 594,300 | $6.78 B |
| 12/12/2024 | $116.80 | $115.63 (-1%) | $118.03 | $115.47 | 316,300 | $6.93 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.
