5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
-3.00%
3 MONTH PERFORMANCE
-7.99%
6 MONTH PERFORMANCE
-7.29%
YEAR-TO-DATE PERFORMANCE
-12.81%
1 YEAR PERFORMANCE
-22.90%
Ryman Hospitality Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $91.95 | $91.51 (-0.48%) | $91.95 | $90.74 | 275.05 K | $5.62 B |
| 12/05/2025 | $91.74 | $91.74 (0%) | $92.83 | $91.44 | 611.35 K | $5.64 B |
| 12/04/2025 | $94.13 | $91.96 (-2.31%) | $94.83 | $91.66 | 434.88 K | $5.65 B |
| 12/03/2025 | $94.81 | $94.44 (-0.39%) | $95.24 | $93.54 | 306.90 K | $5.80 B |
| 12/02/2025 | $94.96 | $94.23 (-0.77%) | $94.96 | $93.45 | 306.90 K | $5.79 B |
| 12/01/2025 | $94.74 | $94.17 (-0.6%) | $95.43 | $93.97 | 267.40 K | $5.79 B |
| 11/28/2025 | $95.33 | $95.43 (0.1%) | $96.10 | $94.52 | 158.70 K | $5.86 B |
| 11/26/2025 | $95.79 | $95.51 (-0.29%) | $97.05 | $95.51 | 587.81 K | $5.87 B |
| 11/25/2025 | $94.66 | $96.12 (1.54%) | $96.72 | $94.34 | 910.43 K | $5.91 B |
| 11/24/2025 | $94.47 | $94.02 (-0.48%) | $94.73 | $93.05 | 488.52 K | $5.78 B |
| 11/21/2025 | $90.84 | $94.30 (3.81%) | $95.00 | $90.47 | 506.90 K | $5.79 B |
| 11/20/2025 | $91.35 | $90.38 (-1.06%) | $92.83 | $90.05 | 323.51 K | $5.55 B |
| 11/19/2025 | $91.51 | $91.26 (-0.27%) | $91.87 | $90.30 | 571.60 K | $5.61 B |
| 11/18/2025 | $92.41 | $91.76 (-0.7%) | $92.78 | $91.39 | 646.80 K | $5.64 B |
| 11/17/2025 | $94.30 | $92.60 (-1.8%) | $94.30 | $92.13 | 399.40 K | $5.69 B |
| 11/14/2025 | $93.63 | $94.63 (1.07%) | $94.64 | $92.58 | 370.80 K | $5.81 B |
| 11/13/2025 | $93.66 | $93.85 (0.2%) | $95.07 | $93.03 | 370.90 K | $5.77 B |
| 11/12/2025 | $94.66 | $94.41 (-0.26%) | $96.07 | $94.38 | 495.70 K | $5.80 B |
| 11/11/2025 | $95.14 | $94.77 (-0.39%) | $96.05 | $94.18 | 467.70 K | $5.82 B |
| 11/10/2025 | $93.90 | $94.84 (1%) | $95.84 | $93.16 | 567.76 K | $5.83 B |
| 11/07/2025 | $91.87 | $93.79 (2.09%) | $94.39 | $90.79 | 789.04 K | $5.76 B |
| 11/06/2025 | $92.15 | $91.58 (-0.62%) | $93.42 | $91.33 | 860.84 K | $5.63 B |
| 11/05/2025 | $90.21 | $92.27 (2.28%) | $93.37 | $89.89 | 965.62 K | $5.67 B |
| 11/04/2025 | $89.10 | $90.23 (1.27%) | $91.40 | $88.11 | 1.04 M | $5.54 B |
| 11/03/2025 | $86.04 | $88.75 (3.15%) | $88.77 | $85.07 | 908.64 K | $5.45 B |
| 10/31/2025 | $85.34 | $86.91 (1.84%) | $87.27 | $83.82 | 962.50 K | $5.34 B |
| 10/30/2025 | $86.21 | $85.91 (-0.35%) | $87.50 | $85.82 | 425.13 K | $5.21 B |
| 10/29/2025 | $85.56 | $86.65 (1.27%) | $87.95 | $85.36 | 606.20 K | $5.25 B |
| 10/28/2025 | $87.07 | $86.47 (-0.69%) | $87.36 | $86.11 | 329.45 K | $5.24 B |
| 10/27/2025 | $87.30 | $87.50 (0.23%) | $89.24 | $87.26 | 590.21 K | $5.31 B |
| 10/24/2025 | $88.06 | $87.15 (-1.03%) | $88.35 | $86.66 | 631.04 K | $5.28 B |
| 10/23/2025 | $89.16 | $87.37 (-2.01%) | $89.39 | $87.37 | 501.44 K | $5.30 B |
| 10/22/2025 | $88.96 | $89.32 (0.4%) | $91.09 | $88.96 | 440.70 K | $5.42 B |
| 10/21/2025 | $88.43 | $89.21 (0.88%) | $89.89 | $88.15 | 507.40 K | $5.41 B |
| 10/20/2025 | $89.01 | $88.27 (-0.83%) | $89.40 | $86.96 | 532.27 K | $5.35 B |
| 10/17/2025 | $87.96 | $88.53 (0.65%) | $88.93 | $87.49 | 473.20 K | $5.37 B |
| 10/16/2025 | $90.36 | $88.25 (-2.34%) | $90.50 | $88.23 | 697.11 K | $5.35 B |
| 10/15/2025 | $90.00 | $90.40 (0.44%) | $91.34 | $89.49 | 452.80 K | $5.48 B |
| 10/14/2025 | $87.69 | $89.67 (2.26%) | $89.82 | $87.33 | 528.41 K | $5.44 B |
| 10/13/2025 | $87.34 | $88.89 (1.77%) | $89.13 | $86.35 | 911.45 K | $5.39 B |
| 10/10/2025 | $89.36 | $86.74 (-2.93%) | $89.94 | $86.49 | 625.14 K | $5.26 B |
| 10/09/2025 | $88.84 | $88.86 (0.02%) | $89.00 | $87.66 | 524.83 K | $5.39 B |
| 10/08/2025 | $89.03 | $88.64 (-0.44%) | $89.48 | $87.97 | 330.50 K | $5.38 B |
| 10/07/2025 | $90.00 | $88.62 (-1.53%) | $90.51 | $88.36 | 602.63 K | $5.37 B |
| 10/06/2025 | $91.21 | $89.90 (-1.44%) | $91.70 | $89.49 | 1.24 M | $5.45 B |
| 10/03/2025 | $90.22 | $90.97 (0.83%) | $91.90 | $90.22 | 664.50 K | $5.52 B |
| 10/02/2025 | $89.42 | $90.15 (0.82%) | $90.43 | $89.03 | 637.13 K | $5.47 B |
| 10/01/2025 | $89.22 | $89.38 (0.18%) | $90.32 | $88.69 | 510.11 K | $5.42 B |
| 09/30/2025 | $91.34 | $89.59 (-1.92%) | $91.36 | $88.76 | 551.04 K | $5.43 B |
| 09/29/2025 | $92.76 | $92.61 (-0.16%) | $93.80 | $91.70 | 345.80 K | $5.62 B |
| 09/26/2025 | $92.00 | $92.72 (0.78%) | $93.24 | $91.14 | 468.01 K | $5.62 B |
| 09/25/2025 | $93.27 | $92.03 (-1.33%) | $93.27 | $91.77 | 552.32 K | $5.58 B |
| 09/24/2025 | $94.03 | $93.20 (-0.88%) | $94.92 | $92.91 | 441.83 K | $5.65 B |
| 09/23/2025 | $93.91 | $94.39 (0.51%) | $95.40 | $93.24 | 355.70 K | $5.72 B |
| 09/22/2025 | $95.34 | $93.95 (-1.46%) | $95.52 | $93.91 | 562.00 K | $5.70 B |
| 09/19/2025 | $96.94 | $95.54 (-1.44%) | $97.15 | $95.41 | 1.74 M | $5.79 B |
| 09/18/2025 | $96.82 | $97.39 (0.59%) | $98.28 | $96.57 | 594.84 K | $5.91 B |
| 09/17/2025 | $99.03 | $96.46 (-2.6%) | $99.69 | $96.27 | 871.74 K | $5.85 B |
| 09/16/2025 | $99.60 | $98.89 (-0.71%) | $100.13 | $97.51 | 540.11 K | $6.00 B |
| 09/15/2025 | $100.33 | $99.29 (-1.04%) | $100.74 | $99.13 | 549.90 K | $6.02 B |
| 09/12/2025 | $100.25 | $100.17 (-0.08%) | $100.81 | $99.62 | 659.10 K | $6.07 B |
| 09/11/2025 | $100.76 | $100.74 (-0.02%) | $102.24 | $100.70 | 525.10 K | $6.11 B |
| 09/10/2025 | $98.68 | $100.56 (1.91%) | $101.35 | $98.65 | 647.83 K | $6.10 B |
| 09/09/2025 | $100.03 | $98.87 (-1.16%) | $100.03 | $98.17 | 617.13 K | $6.00 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.
