Ryman Hospitality Properties, Inc. (REIT) (RHP)
104.84
-0.80 (-0.76%)
Ryman Hospitality Properties is a real estate investment trust that specializes in the ownership and operation of hotels and entertainment venues, primarily focusing on the hospitality and leisure sectors
The company is known for its unique resort properties, often featuring venues for meetings, conferences, and various events, providing a blend of luxurious accommodations and entertainment options. Additionally, Ryman engages in the development and enhancement of its properties to create immersive guest experiences, positioning itself as a leader in the hospitality market. Through its diverse portfolio, the company aims to capitalize on travel and tourism trends, creating memorable experiences for guests while delivering value to its investors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 105.53 | 106.74 | 104.00 | 104.84 | 363,887 | 104.84 |
| 1/30/2025 | 105.49 | 106.58 | 104.54 | 105.64 | 306,212 | 105.64 |
| 1/29/2025 | 107.03 | 107.03 | 102.51 | 103.99 | 753,841 | 103.99 |
| 1/28/2025 | 106.25 | 108.42 | 105.41 | 106.54 | 485,244 | 106.54 |
| 1/27/2025 | 103.42 | 107.56 | 103.42 | 106.31 | 485,827 | 106.31 |
| 1/24/2025 | 104.78 | 105.33 | 103.28 | 103.66 | 324,960 | 103.66 |
| 1/23/2025 | 103.63 | 105.58 | 103.11 | 105.47 | 380,960 | 105.47 |
| 1/22/2025 | 103.96 | 104.54 | 103.28 | 103.81 | 337,757 | 103.81 |
| 1/21/2025 | 103.46 | 105.08 | 103.08 | 104.77 | 430,406 | 104.77 |
| 1/17/2025 | 104.47 | 104.57 | 102.74 | 102.96 | 357,134 | 102.96 |
| 1/16/2025 | 104.26 | 105.20 | 102.98 | 103.06 | 246,278 | 103.06 |
| 1/15/2025 | 104.66 | 105.42 | 103.57 | 103.95 | 438,341 | 103.95 |
| 1/14/2025 | 101.41 | 102.62 | 100.71 | 102.38 | 304,599 | 102.38 |
| 1/13/2025 | 101.43 | 101.80 | 100.27 | 101.12 | 307,796 | 101.12 |
| 1/10/2025 | 101.01 | 102.79 | 99.29 | 101.92 | 393,054 | 101.92 |
| 1/08/2025 | 103.97 | 103.97 | 102.43 | 102.76 | 384,743 | 102.76 |
| 1/07/2025 | 105.00 | 105.23 | 103.12 | 103.86 | 445,090 | 103.86 |
| 1/06/2025 | 104.26 | 105.89 | 103.95 | 104.83 | 460,282 | 104.83 |
| 1/03/2025 | 102.75 | 104.31 | 102.34 | 104.31 | 503,421 | 104.31 |
| 1/02/2025 | 104.74 | 104.96 | 102.00 | 102.58 | 490,422 | 102.58 |
| 12/31/2024 | 106.05 | 0.00 | 106.05 | 104.34 | 0 | 104.34 |
| 12/30/2024 | 105.42 | 106.27 | 104.11 | 106.05 | 345,805 | 106.05 |
| 12/27/2024 | 106.08 | 107.48 | 105.30 | 106.10 | 316,418 | 106.10 |
| 12/26/2024 | 106.16 | 107.62 | 105.74 | 107.31 | 256,418 | 107.31 |
| 12/24/2024 | 105.64 | 106.79 | 105.11 | 106.75 | 96,153 | 106.75 |
| 12/23/2024 | 105.31 | 106.03 | 104.58 | 105.51 | 453,363 | 105.51 |
| 12/20/2024 | 103.81 | 107.80 | 103.69 | 105.80 | 1,191,144 | 105.80 |
| 12/19/2024 | 105.45 | 106.17 | 103.66 | 104.87 | 464,281 | 104.87 |
| 12/18/2024 | 110.95 | 111.84 | 104.25 | 104.44 | 880,334 | 104.44 |
| 12/17/2024 | 111.01 | 112.08 | 109.53 | 110.81 | 688,672 | 110.81 |
| 12/16/2024 | 112.99 | 114.58 | 110.24 | 111.37 | 1,107,563 | 111.37 |
| 12/13/2024 | 113.66 | 114.57 | 112.79 | 113.24 | 594,283 | 113.24 |
| 12/12/2024 | 116.80 | 118.03 | 115.47 | 115.63 | 316,267 | 115.63 |
| 12/11/2024 | 118.31 | 118.74 | 116.54 | 117.04 | 442,184 | 117.04 |
| 12/10/2024 | 117.83 | 118.19 | 115.96 | 117.48 | 465,564 | 117.48 |
| 12/09/2024 | 119.52 | 120.35 | 117.58 | 118.00 | 627,797 | 118.00 |
| 12/06/2024 | 118.83 | 119.09 | 117.40 | 118.25 | 324,954 | 118.25 |
| 12/05/2024 | 117.77 | 118.63 | 117.39 | 118.18 | 448,219 | 118.18 |
| 12/04/2024 | 118.80 | 119.40 | 117.26 | 118.14 | 437,315 | 118.14 |
| 12/03/2024 | 118.18 | 121.77 | 117.94 | 118.84 | 661,362 | 118.84 |
| 12/02/2024 | 117.69 | 118.03 | 117.15 | 117.55 | 441,508 | 117.55 |
| 11/29/2024 | 117.99 | 118.83 | 117.11 | 117.24 | 256,036 | 117.24 |
| 11/27/2024 | 117.92 | 119.15 | 116.53 | 116.72 | 271,225 | 116.72 |
| 11/26/2024 | 116.60 | 117.33 | 116.33 | 117.04 | 447,587 | 117.04 |
| 11/25/2024 | 116.38 | 118.33 | 116.38 | 117.35 | 483,363 | 117.35 |
| 11/22/2024 | 114.06 | 116.08 | 112.97 | 115.71 | 247,231 | 115.71 |
| 11/21/2024 | 112.91 | 114.70 | 112.18 | 113.77 | 288,958 | 113.77 |
| 11/20/2024 | 111.15 | 112.77 | 110.22 | 112.13 | 397,252 | 112.13 |
| 11/19/2024 | 110.63 | 112.23 | 109.58 | 111.68 | 475,385 | 111.68 |
| 11/18/2024 | 111.59 | 112.04 | 110.54 | 111.19 | 234,072 | 111.19 |
| 11/15/2024 | 112.95 | 113.98 | 111.27 | 111.41 | 601,183 | 111.41 |
| 11/14/2024 | 114.31 | 115.48 | 112.15 | 112.20 | 406,902 | 112.20 |
| 11/13/2024 | 113.98 | 115.00 | 113.13 | 113.32 | 383,951 | 113.32 |
| 11/12/2024 | 113.16 | 114.16 | 112.14 | 113.76 | 441,754 | 113.76 |
| 11/11/2024 | 113.00 | 114.51 | 112.00 | 114.31 | 474,464 | 114.31 |
| 11/08/2024 | 110.97 | 113.30 | 110.60 | 112.50 | 328,176 | 112.50 |
| 11/07/2024 | 113.05 | 113.18 | 109.72 | 111.26 | 727,467 | 111.26 |
| 11/06/2024 | 113.71 | 118.00 | 108.66 | 113.04 | 949,776 | 113.04 |
| 11/05/2024 | 108.40 | 108.45 | 104.78 | 108.30 | 779,095 | 108.30 |
| 11/04/2024 | 107.08 | 109.48 | 107.07 | 108.92 | 824,143 | 108.92 |
| 11/01/2024 | 107.35 | 109.47 | 107.12 | 107.53 | 525,061 | 107.53 |