Ryman Hospitality Properties Inc (RHP) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 53 out of 100 (momentum 85 · quality 52 · valuation 37), as of 2026-11-04.
Signal: Uptrend stack intact — Trades +8.6% vs the 50-day and +19.9% vs the 200-day average, 1.3% below the 52-week high and +65.1% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
Trend: Ryman Hospitality Properties Inc trades 8.6% above its 50-day and 19.9% above its 200-day moving average. (as of 2026-11-03)

Ryman Hospitality Properties is a real estate investment trust that owns large convention-centre resort hotels, most of them under the Gaylord name, in cities such as Nashville, Orlando, Grapevine and Denver. The hotels are run by Marriott International and pair guest rooms with wide indoor and outdoor space built for group meetings and conventions.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RHP overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	132.38	136.30	132.11	135.62	+0.53%	1,086,171
2026-11-02	131.95	136.00	131.95	134.90	+1.29%	756,700
2026-10-30	134.99	135.06	132.32	133.18	-1.16%	672,300
2026-10-29	133.98	136.05	133.62	134.74	+1.71%	516,400
2026-10-28	130.98	133.74	130.98	132.47	+0.15%	505,700
2026-10-27	132.36	132.69	130.24	132.27	+0.00%	643,743
2026-10-26	128.67	132.62	128.10	132.27	+1.45%	518,376
2026-10-23	130.97	131.28	129.69	130.38	-0.67%	471,400
2026-10-22	129.96	132.05	129.41	131.26	+0.74%	627,500
2026-10-21	130.90	131.81	128.70	130.29	+0.24%	640,700
2026-10-20	129.87	130.86	127.81	129.98	+2.43%	500,500
2026-10-19	126.26	127.58	125.90	126.90	+0.73%	512,300
2026-10-16	126.08	129.17	125.51	125.98	+0.46%	565,100
2026-10-15	122.84	128.20	122.38	125.40	+2.09%	643,700
2026-10-14	122.88	125.90	122.35	122.83	-1.35%	532,200
2026-10-13	123.31	125.08	120.67	124.51	+1.68%	383,300
2026-10-12	119.90	122.92	119.90	122.45	+1.80%	298,900
2026-10-09	120.54	121.08	119.22	120.28	+0.28%	412,700
2026-10-08	119.00	121.63	118.51	119.95	+0.55%	556,800
2026-10-07	120.67	121.80	119.05	119.29	-1.34%	428,600
2026-10-06	120.99	122.84	120.42	120.91	+0.24%	333,835
2026-10-05	120.94	121.80	119.85	120.62	-0.85%	585,525
2026-10-02	122.26	123.34	121.08	121.66	+0.60%	438,000
2026-10-01	118.56	122.26	117.96	120.94	+1.18%	894,300
2026-09-30	121.20	121.26	119.41	119.53	-2.09%	700,600
2026-09-29	122.00	123.41	120.46	122.08	-0.01%	446,000
2026-09-28	122.08	122.71	120.69	122.09	+0.52%	458,800
2026-09-25	122.13	122.13	120.20	121.46	-0.42%	433,900
2026-09-24	120.95	123.33	120.15	121.97	+1.02%	538,000
2026-09-23	121.06	122.06	120.12	120.74	-0.67%	413,500
2026-09-22	123.06	123.56	120.54	121.55	-0.11%	522,300
2026-09-21	122.35	122.68	120.38	121.68	-0.21%	458,300
2026-09-18	119.76	122.08	118.63	121.94	+1.10%	1,999,100
2026-09-17	120.91	122.34	120.52	120.61	+0.57%	448,800
2026-09-16	120.78	122.96	118.91	119.93	-0.65%	541,800
2026-09-15	122.27	123.18	120.23	120.71	-1.22%	588,500
2026-09-14	120.79	123.24	120.79	122.20	+0.17%	534,100
2026-09-11	121.38	124.43	121.38	121.99	-0.29%	390,400
2026-09-10	122.24	123.88	120.70	122.35	-0.12%	449,500
2026-09-09	122.89	122.92	120.46	122.50	+1.52%	526,500
2026-09-08	123.17	124.17	120.43	120.66	-2.29%	522,358
2026-09-04	121.64	123.71	121.36	123.49	+1.01%	509,700
2026-09-03	123.03	124.59	121.40	122.25	-0.32%	641,400
2026-09-02	122.84	124.44	122.01	122.64	-0.66%	587,800
2026-09-01	126.55	128.35	122.01	123.46	-2.60%	822,700
2026-08-31	129.20	130.01	125.75	126.76	-1.99%	627,900
2026-08-28	129.33	129.90	128.32	129.33	+0.12%	290,400
2026-08-27	129.59	130.60	128.91	129.18	-0.93%	423,900
2026-08-26	131.56	133.27	129.47	130.39	-1.93%	604,200
2026-08-25	131.99	133.21	131.07	132.95	+1.39%	631,500
2026-08-24	128.94	131.22	128.81	131.13	+2.05%	694,500
2026-08-21	129.09	129.09	127.61	128.50	-0.11%	425,800
2026-08-20	127.73	129.15	127.07	128.64	+0.23%	449,100
2026-08-19	126.77	128.48	126.77	128.34	+1.78%	689,700
2026-08-18	122.81	127.74	122.81	126.09	+1.60%	902,600
2026-08-17	124.77	125.11	123.03	124.11	-1.12%	561,900
2026-08-14	125.15	127.15	124.84	125.52	+0.66%	690,000
2026-08-13	124.06	125.75	123.34	124.70	+0.57%	1,764,300
2026-08-12	122.44	125.40	121.75	123.99	+1.57%	2,750,100
2026-08-11	118.91	122.44	118.50	122.07	+1.77%	3,484,900
2026-08-10	117.34	120.08	114.26	119.95	-0.74%	1,339,400
2026-08-07	124.52	125.71	120.64	120.84	-2.73%	796,700
2026-08-06	126.18	127.94	123.98	124.23	-2.66%	656,500
2026-08-05	128.84	129.91	127.06	127.62	-0.45%	861,300
2026-08-04	131.23	133.95	128.06	128.20	-2.66%	844,800
2026-08-03	134.00	135.28	131.49	131.71	-1.45%	532,700
2026-07-31	133.88	134.23	132.30	133.65	+0.30%	457,900
2026-07-30	135.68	135.79	131.59	133.25	-1.71%	562,600
2026-07-29	134.99	137.46	133.52	135.57	-0.31%	510,200
2026-07-28	135.67	136.21	132.38	135.99	+0.78%	642,400
2026-07-27	134.45	135.52	133.72	134.94	+1.39%	631,200
2026-07-24	131.22	133.75	129.92	133.09	+3.26%	540,100
2026-07-23	129.87	130.52	128.49	128.89	-1.45%	442,900
2026-07-22	130.02	131.07	129.12	130.79	+0.64%	373,000
2026-07-21	129.20	130.29	127.86	129.96	+1.65%	421,390
2026-07-20	127.61	128.05	126.03	127.85	+0.93%	363,367
2026-07-17	123.48	127.61	123.20	126.67	+1.33%	588,300
2026-07-16	124.66	126.70	124.37	125.01	+0.02%	427,400
2026-07-15	123.18	126.89	123.18	124.99	+0.82%	584,500
2026-07-14	125.24	125.43	123.03	123.97	-0.31%	546,700
2026-07-13	125.97	126.89	124.08	124.36	-1.07%	441,200
2026-07-10	127.29	128.63	125.50	125.71	-0.73%	546,300
2026-07-09	124.68	127.12	123.74	126.64	+1.96%	365,500
2026-07-08	127.90	127.90	123.85	124.21	-2.40%	534,000
2026-07-07	127.54	128.85	127.24	127.27	-0.60%	433,700
2026-07-06	128.44	129.49	126.84	128.04	+0.15%	478,100
2026-07-02	125.61	128.24	124.85	127.85	+2.42%	740,200
2026-07-01	128.44	129.44	123.70	124.83	-2.89%	856,800
2026-06-30	130.00	130.29	128.42	128.55	-2.53%	727,900
2026-06-29	131.63	132.41	129.90	131.88	-0.19%	696,600
2026-06-26	130.30	132.13	129.06	132.13	+0.93%	2,316,000
2026-06-25	130.10	131.67	129.36	130.91	+0.88%	696,700
2026-06-24	124.21	129.97	122.60	129.77	+4.46%	1,530,300
2026-06-23	124.75	125.80	123.83	124.23	-0.74%	449,400
2026-06-22	125.22	126.58	124.56	125.16	+0.01%	413,800
2026-06-18	123.52	126.27	123.52	125.15	+2.29%	931,600
2026-06-17	123.35	125.00	121.33	122.35	-0.83%	694,100
2026-06-16	122.64	124.70	122.39	123.38	+0.74%	498,300
2026-06-15	123.53	123.98	121.80	122.47	-0.28%	408,800
2026-06-12	122.51	123.35	121.43	122.81	+1.12%	529,900
2026-06-11	119.48	122.46	119.47	121.45	+2.34%	442,800
2026-06-10	120.19	121.56	118.67	118.67	-1.43%	562,200
2026-06-09	120.18	121.37	118.79	120.39	+1.18%	600,000
2026-06-08	120.00	120.24	118.08	118.99	-0.03%	369,700
2026-06-05	116.27	119.71	116.27	119.03	+1.68%	434,200
2026-06-04	114.98	117.67	114.58	117.06	+2.81%	539,000
2026-06-03	113.90	116.14	112.74	113.86	-1.03%	678,800
2026-06-02	114.48	116.66	114.48	115.05	-0.03%	627,500
2026-06-01	115.64	116.59	113.18	115.09	-0.03%	383,600
2026-05-29	116.11	117.18	114.73	115.13	-0.65%	433,900
2026-05-28	114.49	116.12	113.99	115.88	+0.74%	396,800
2026-05-27	115.35	116.67	114.75	115.03	+0.42%	382,500
2026-05-26	112.74	114.60	112.66	114.55	+2.31%	309,500
2026-05-22	112.47	112.51	111.32	111.96	-0.40%	392,800
2026-05-21	109.71	112.50	106.76	112.41	+1.28%	678,300
2026-05-20	109.00	111.62	108.21	110.99	+1.98%	848,900
2026-05-19	108.22	109.72	107.28	108.84	+0.31%	688,400
2026-05-18	105.31	108.59	104.73	108.50	+3.54%	960,500
2026-05-15	105.61	105.61	103.93	104.79	-1.12%	1,006,400
2026-05-14	107.68	108.39	105.82	105.98	-0.84%	1,366,700
2026-05-13	107.81	107.99	105.78	106.88	-0.58%	605,800
2026-05-12	107.64	109.10	107.24	107.50	-1.10%	431,300
2026-05-11	110.46	110.46	108.21	108.70	-1.67%	462,300
2026-05-08	110.99	111.70	110.16	110.55	+0.12%	468,100
2026-05-07	111.65	112.50	109.78	110.42	-0.48%	643,400
2026-05-06	109.66	111.47	109.07	110.95	+2.60%	781,800
2026-05-05	105.81	108.99	105.50	108.14	+2.60%	641,300
2026-05-04	105.58	106.03	104.68	105.40	-0.77%	653,100
2026-05-01	107.07	109.94	105.59	106.22	+1.08%	1,063,800
2026-04-30	103.37	105.31	103.06	105.09	+1.42%	857,300
2026-04-29	102.90	103.85	101.94	103.62	-0.13%	1,048,300
2026-04-28	100.84	104.05	100.84	103.76	+1.86%	694,500
2026-04-27	102.24	104.55	101.17	101.87	-0.33%	729,500
2026-04-24	100.13	102.54	99.56	102.21	+1.61%	523,100
2026-04-23	100.64	101.49	99.44	100.59	+0.39%	657,900
2026-04-22	102.74	102.74	99.68	100.20	-1.92%	469,300
2026-04-21	104.31	104.87	102.05	102.16	-2.08%	423,500
2026-04-20	103.02	104.87	103.02	104.33	+0.76%	393,200
2026-04-17	101.66	104.08	101.64	103.54	+2.98%	428,600
2026-04-16	100.89	102.08	100.30	100.54	-0.49%	765,100
2026-04-15	101.72	101.72	100.29	101.04	-0.96%	325,100
2026-04-14	101.37	102.43	101.00	102.02	+0.31%	515,600
2026-04-13	100.76	101.73	99.53	101.70	+0.66%	524,700
2026-04-10	101.29	101.29	99.39	101.03	+2.74%	572,100
2026-04-09	96.61	99.47	96.42	98.34	+1.54%	532,200
2026-04-08	96.51	97.60	96.46	96.85	+3.17%	500,300
2026-04-07	93.65	94.51	92.78	93.87	-0.02%	666,600
2026-04-06	92.12	94.01	91.88	93.89	+1.05%	328,300
2026-04-02	91.63	93.20	90.98	92.91	+0.52%	320,500
2026-04-01	92.44	92.85	91.78	92.43	+0.17%	393,200
2026-03-31	91.49	93.28	90.30	92.27	+1.21%	531,600
2026-03-30	91.22	92.35	90.23	91.17	+0.73%	513,100
2026-03-27	92.52	92.67	90.19	90.51	-2.75%	414,600
2026-03-26	92.05	94.26	91.76	93.07	+1.35%	467,200
2026-03-25	90.89	92.15	89.98	91.83	+1.95%	471,700
2026-03-24	90.90	92.29	89.79	90.07	-1.97%	448,300
2026-03-23	92.90	93.77	91.73	91.88	+1.73%	431,300
2026-03-20	92.34	92.34	89.60	90.32	-2.22%	824,000
2026-03-19	90.59	92.75	90.59	92.37	+0.87%	349,200
2026-03-18	91.19	93.30	91.19	91.57	-0.41%	364,000
2026-03-17	92.54	94.04	91.75	91.95	+0.52%	431,000
2026-03-16	90.80	92.35	90.25	91.47	+1.78%	488,400
2026-03-13	93.13	93.41	89.72	89.87	-2.32%	435,700
2026-03-12	94.01	95.18	91.83	92.00	-3.40%	394,700
2026-03-11	93.92	95.34	93.29	95.24	+0.71%	326,600
2026-03-10	94.08	96.40	93.67	94.57	-0.40%	299,300
2026-03-09	94.21	95.67	91.87	94.95	-0.90%	522,500
2026-03-06	99.30	99.30	94.00	95.81	-2.75%	480,100
2026-03-05	97.83	99.38	96.90	98.52	-0.93%	444,700
2026-03-04	99.41	100.15	98.46	99.44	+1.00%	554,900
2026-03-03	98.17	99.13	95.43	98.46	-1.27%	529,500
2026-03-02	99.08	100.08	97.41	99.73	+0.99%	718,300
2026-02-27	102.16	102.90	98.22	98.75	-4.03%	967,600
2026-02-26	102.20	103.59	101.57	102.90	+1.60%	733,500
2026-02-25	102.58	103.13	98.96	101.28	-1.50%	566,900
2026-02-24	103.67	105.75	100.29	102.82	-0.28%	1,143,400
2026-02-23	105.09	105.09	101.20	103.11	-1.66%	833,300
2026-02-20	102.49	105.10	100.90	104.85	+1.74%	468,800
2026-02-19	102.92	103.11	101.32	103.06	+0.91%	683,200
2026-02-18	101.33	102.72	101.10	102.13	+0.05%	388,100
2026-02-17	101.28	102.51	100.14	102.08	+1.55%	342,200
2026-02-13	100.83	101.32	98.98	100.52	+0.32%	402,700
2026-02-12	103.69	105.30	98.88	100.20	-2.41%	803,100
2026-02-11	102.91	103.16	100.95	102.67	+0.57%	431,300
2026-02-10	98.25	102.17	98.25	102.09	+4.24%	461,900
2026-02-09	98.44	98.75	96.80	97.94	-0.02%	361,100
2026-02-06	94.95	98.17	94.95	97.96	+2.36%	656,500
2026-02-05	96.47	96.70	94.67	95.70	-0.49%	464,700
2026-02-04	95.96	96.68	95.10	96.17	+1.07%	552,800
2026-02-03	93.42	95.43	93.42	95.15	+0.55%	383,200
2026-02-02	94.97	95.46	94.07	94.63	-0.07%	448,700
2026-01-30	94.84	95.12	93.63	94.70	+0.04%	453,600
2026-01-29	94.20	94.96	93.43	94.66	+1.26%	451,900
2026-01-28	94.42	95.46	93.22	93.48	-0.66%	420,300
2026-01-27	95.81	95.81	93.08	94.10	-1.63%	371,000
2026-01-26	95.80	96.07	94.74	95.66	+0.14%	464,400
2026-01-23	96.32	96.32	94.44	95.53	-0.89%	375,200
2026-01-22	96.50	98.34	95.88	96.39	+0.44%	537,600
2026-01-21	94.17	96.82	94.09	95.97	+2.66%	682,800
2026-01-20	93.66	94.87	93.28	93.48	-1.42%	393,000
2026-01-16	93.95	95.02	92.77	94.83	+0.14%	376,100
2026-01-15	94.21	96.09	94.08	94.70	+1.20%	332,600
2026-01-14	94.47	94.92	92.53	93.58	-0.91%	461,400
2026-01-13	94.53	95.29	93.54	94.44	+0.17%	401,300
2026-01-12	94.61	94.85	93.10	94.28	-0.76%	295,600
2026-01-09	94.51	95.73	93.54	95.00	+0.90%	618,900
2026-01-08	91.51	94.96	91.51	94.15	+2.41%	670,500
2026-01-07	94.32	94.32	90.99	91.93	-2.31%	587,500
2026-01-06	93.58	94.19	91.47	94.10	+0.22%	677,400
2026-01-05	95.45	95.81	93.67	93.89	-1.67%	549,800
2026-01-02	94.65	95.86	93.62	95.48	+0.91%	453,400
2025-12-31	95.70	95.70	94.27	94.62	-2.32%	316,300
2025-12-30	96.67	97.46	96.57	96.87	-0.10%	296,300
2025-12-29	97.88	97.88	96.05	96.97	-0.51%	203,000
2025-12-26	97.28	98.00	97.01	97.47	-0.23%	202,000
2025-12-24	96.84	97.88	96.13	97.69	+1.04%	118,400
2025-12-23	97.48	97.48	96.48	96.68	-1.02%	229,400
2025-12-22	97.77	98.31	97.32	97.68	-0.33%	359,000
2025-12-19	97.13	98.25	96.62	98.00	+0.26%	838,200
2025-12-18	99.15	99.22	96.75	97.75	-0.84%	537,100
2025-12-17	97.49	99.28	97.02	98.58	+1.13%	817,900
2025-12-16	98.62	98.85	96.11	97.48	-1.35%	566,200
2025-12-15	98.71	99.39	97.09	98.81	+0.84%	471,800
2025-12-12	97.22	98.57	96.53	97.99	+1.27%	646,800
2025-12-11	95.08	97.86	94.45	96.76	+1.91%	466,300
2025-12-10	91.99	95.21	91.33	94.95	+3.47%	612,000
2025-12-09	91.89	92.74	91.40	91.77	+0.28%	370,500
2025-12-08	91.95	92.33	90.72	91.51	-0.25%	359,300
2025-12-05	91.74	92.83	91.44	91.74	-0.24%	611,300
2025-12-04	94.13	94.83	91.66	91.96	-2.63%	434,800
2025-12-03	94.81	95.24	93.54	94.44	+0.22%	306,900
2025-12-02	94.96	94.96	93.45	94.23	+0.06%	306,900
2025-12-01	94.74	95.43	93.97	94.17	-1.32%	267,400
2025-11-28	95.33	96.10	94.52	95.43	-0.08%	158,700
2025-11-26	95.79	97.05	95.51	95.51	-0.63%	587,800
2025-11-25	94.66	96.72	94.34	96.12	+2.23%	910,400
2025-11-24	94.47	94.73	93.05	94.02	-0.30%	488,500
2025-11-21	90.84	95.00	90.47	94.30	+4.34%	506,900
2025-11-20	91.35	92.83	90.05	90.38	-0.96%	323,500
2025-11-19	91.51	91.87	90.30	91.26	-0.54%	571,600
2025-11-18	92.41	92.78	91.39	91.76	-0.91%	646,800
2025-11-17	94.30	94.30	92.13	92.60	-2.15%	399,400
2025-11-14	93.63	94.64	92.58	94.63	+0.83%	370,800
2025-11-13	93.66	95.07	93.03	93.85	-0.59%	370,900
2025-11-12	94.66	96.07	94.38	94.41	-0.38%	495,700
2025-11-11	95.14	96.05	94.18	94.77	-0.07%	467,700
2025-11-10	93.90	95.84	93.16	94.84	+1.12%	567,700
2025-11-07	91.87	94.39	90.79	93.79	+2.41%	789,000
2025-11-06	92.15	93.42	91.33	91.58	-0.75%	860,800
2025-11-05	90.21	93.37	89.89	92.27	+2.26%	965,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+9.31%). Worst month: Mar (-7.13%). Based on 2 years of daily data (2025–2026).

Jan+0.69%
Feb-0.15%
Mar-7.13%
Apr+4.38%
May+9.31%
Jun+6.73%
Jul+0.38%
Aug+1.29%
Sep-6.05%
Oct+3.68%
Nov+7.53%
Dec+0.48%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Ryman Hospitality Properties Inc's (RHP) latest close?

135.62 on 2026-11-03, from the Closelook data lake's daily price record.

What is RHP's 52-week high and low?

137.46 high and 85.07 low over the trailing 52 weeks, as of 2026-11-03.

What is Ryman Hospitality Properties Inc's strongest and weakest month historically?

Historically, RHP's strongest calendar month has been May (average +9.31%) and its weakest Mar (average -7.13%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Ryman Hospitality Properties Inc's Closelooknet score?

53 out of 100 (momentum 85 · quality 52 · valuation 37), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on RHP?

Uptrend stack intact: Trades +8.6% vs the 50-day and +19.9% vs the 200-day average, 1.3% below the 52-week high and +65.1% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is RHP above its 50-day and 200-day moving averages?

Ryman Hospitality Properties Inc trades 8.6% above its 50-day and 19.9% above its 200-day moving average (5.7% above its 20-day). As of 2026-11-03.