NYSE : RHP
Ryman Hospitality Properties, Inc. — Price history
Real Estate · REIT - Hotel & Motel · United States
Last price 133.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ryman Hospitality Properties, Inc. (RHP) closed at 134.625 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 131.95 | 136 | 131.95 | 134.625 | 206,498 | +1.08% |
| 2026-10-30 | 134.99 | 135.06 | 132.32 | 133.18 | 672,316 | -1.16% |
| 2026-10-29 | 133.98 | 136.05 | 133.62 | 134.74 | 516,395 | +1.71% |
| 2026-10-28 | 130.98 | 133.74 | 130.98 | 132.47 | 505,673 | +0.15% |
| 2026-10-27 | 132.36 | 132.685 | 130.24 | 132.27 | 643,743 | +0.00% |
| 2026-10-26 | 128.67 | 132.62 | 128.1 | 132.27 | 518,375 | +1.45% |
| 2026-10-23 | 130.97 | 131.28 | 129.69 | 130.38 | 471,358 | -0.67% |
| 2026-10-22 | 129.96 | 132.05 | 129.41 | 131.26 | 627,461 | +0.74% |
| 2026-10-21 | 130.9 | 131.81 | 128.7 | 130.29 | 640,729 | +0.24% |
| 2026-10-20 | 129.87 | 130.86 | 127.81 | 129.98 | 500,550 | +2.43% |
| 2026-10-19 | 126.26 | 127.58 | 125.9 | 126.9 | 512,318 | +0.73% |
| 2026-10-16 | 126.08 | 129.17 | 125.51 | 125.98 | 565,145 | +0.46% |
| 2026-10-15 | 122.84 | 128.195 | 122.375 | 125.4 | 643,656 | +2.09% |
| 2026-10-14 | 122.88 | 125.9 | 122.35 | 122.83 | 532,169 | -1.35% |
| 2026-10-13 | 123.31 | 125.08 | 120.67 | 124.51 | 383,304 | +1.68% |
| 2026-10-12 | 119.895 | 122.92 | 119.895 | 122.45 | 298,935 | +1.80% |
| 2026-10-09 | 120.54 | 121.08 | 119.22 | 120.28 | 412,711 | +0.28% |
| 2026-10-08 | 119 | 121.63 | 118.51 | 119.95 | 556,744 | +0.55% |
| 2026-10-07 | 120.67 | 121.8 | 119.05 | 119.29 | 428,588 | -1.34% |
| 2026-10-06 | 120.99 | 122.84 | 120.42 | 120.91 | 330,568 | +0.24% |
| 2026-10-05 | 120.94 | 121.8 | 119.85 | 120.62 | 585,520 | -0.85% |
| 2026-10-02 | 122.26 | 123.335 | 121.08 | 121.66 | 437,992 | +0.60% |
| 2026-10-01 | 118.56 | 122.26 | 117.96 | 120.94 | 894,132 | +1.18% |
| 2026-09-30 | 121.2 | 121.26 | 119.405 | 119.53 | 700,600 | -1.12% |
| 2026-09-29 | 122 | 123.41 | 120.46 | 122.08 | 433,407 | -0.01% |
| 2026-09-28 | 122.08 | 122.71 | 120.69 | 122.09 | 458,800 | +0.52% |
| 2026-09-25 | 122.13 | 122.13 | 120.195 | 121.46 | 433,870 | -0.42% |
| 2026-09-24 | 120.95 | 123.33 | 120.15 | 121.97 | 537,973 | +1.02% |
| 2026-09-23 | 121.06 | 122.055 | 120.12 | 120.74 | 413,707 | -0.67% |
| 2026-09-22 | 123.06 | 123.555 | 120.54 | 121.55 | 522,325 | -0.11% |
| 2026-09-21 | 122.35 | 122.68 | 120.38 | 121.68 | 458,288 | -0.21% |
| 2026-09-18 | 119.76 | 122.08 | 118.63 | 121.94 | 1,999,148 | +1.10% |
| 2026-09-17 | 120.91 | 122.34 | 120.515 | 120.61 | 448,848 | +0.57% |
| 2026-09-16 | 120.78 | 122.955 | 118.91 | 119.93 | 541,795 | -0.65% |
| 2026-09-15 | 122.27 | 123.18 | 120.23 | 120.71 | 588,487 | -1.22% |
| 2026-09-14 | 120.79 | 123.235 | 120.79 | 122.2 | 534,097 | +0.17% |
| 2026-09-11 | 121.38 | 124.425 | 121.38 | 121.99 | 390,408 | -0.29% |
| 2026-09-10 | 122.24 | 123.88 | 120.695 | 122.35 | 449,486 | -0.12% |
| 2026-09-09 | 122.89 | 122.92 | 120.458 | 122.5 | 526,538 | +1.52% |
| 2026-09-08 | 123.17 | 124.17 | 120.43 | 120.66 | 522,358 | -2.29% |
| 2026-09-04 | 121.64 | 123.71 | 121.355 | 123.49 | 509,702 | +1.01% |
| 2026-09-03 | 123.03 | 124.59 | 121.4 | 122.25 | 641,379 | -0.32% |
| 2026-09-02 | 122.84 | 124.44 | 122.01 | 122.64 | 587,770 | -0.66% |
| 2026-09-01 | 126.55 | 128.348 | 122.01 | 123.46 | 822,703 | -2.60% |
| 2026-08-31 | 129.2 | 130.005 | 125.75 | 126.76 | 627,880 | -1.99% |
| 2026-08-28 | 129.33 | 129.9 | 128.32 | 129.33 | 290,441 | +0.12% |
| 2026-08-27 | 129.59 | 130.6 | 128.905 | 129.18 | 423,879 | -0.93% |
| 2026-08-26 | 131.56 | 133.27 | 129.47 | 130.39 | 604,190 | -1.93% |
| 2026-08-25 | 131.99 | 133.205 | 131.065 | 132.95 | 631,503 | +1.39% |
| 2026-08-24 | 128.94 | 131.22 | 128.805 | 131.13 | 694,514 | +2.05% |
| 2026-08-21 | 129.09 | 129.09 | 127.61 | 128.5 | 425,851 | -0.11% |
| 2026-08-20 | 127.73 | 129.15 | 127.07 | 128.64 | 449,113 | +0.23% |
| 2026-08-19 | 126.77 | 128.48 | 126.77 | 128.34 | 689,727 | +1.78% |
| 2026-08-18 | 122.81 | 127.74 | 122.81 | 126.09 | 902,596 | +1.60% |
| 2026-08-17 | 124.77 | 125.113 | 123.03 | 124.11 | 561,859 | -1.12% |
| 2026-08-14 | 125.15 | 127.147 | 124.84 | 125.52 | 690,003 | +0.66% |
| 2026-08-13 | 124.06 | 125.75 | 123.335 | 124.7 | 1,764,333 | +0.57% |
| 2026-08-12 | 122.44 | 125.4 | 121.75 | 123.99 | 2,750,101 | +1.57% |
| 2026-08-11 | 118.91 | 122.435 | 118.5 | 122.07 | 3,484,935 | +1.77% |
| 2026-08-10 | 117.34 | 120.08 | 114.26 | 119.95 | 1,339,752 | -0.74% |
| 2026-08-07 | 124.518 | 125.705 | 120.64 | 120.84 | 796,709 | -2.73% |
| 2026-08-06 | 126.18 | 127.94 | 123.98 | 124.23 | 656,527 | -2.66% |
| 2026-08-05 | 128.84 | 129.91 | 127.06 | 127.62 | 861,346 | -0.45% |
| 2026-08-04 | 131.23 | 133.95 | 128.06 | 128.2 | 844,793 | -2.66% |
| 2026-08-03 | 134 | 135.28 | 131.485 | 131.71 | 532,686 | -1.45% |
| 2026-07-31 | 133.88 | 134.23 | 132.3 | 133.65 | 457,940 | +0.30% |
| 2026-07-30 | 135.68 | 135.79 | 131.59 | 133.25 | 562,601 | -1.71% |
| 2026-07-29 | 134.99 | 137.46 | 133.52 | 135.57 | 510,183 | -0.31% |
| 2026-07-28 | 135.67 | 136.21 | 132.375 | 135.99 | 642,472 | +0.78% |
| 2026-07-27 | 134.45 | 135.52 | 133.715 | 134.94 | 631,170 | +1.39% |
| 2026-07-24 | 131.22 | 133.75 | 129.92 | 133.09 | 540,114 | +3.26% |
| 2026-07-23 | 129.87 | 130.515 | 128.49 | 128.89 | 442,890 | -1.45% |
| 2026-07-22 | 130.02 | 131.07 | 129.12 | 130.79 | 373,038 | +0.64% |
| 2026-07-21 | 129.2 | 130.295 | 127.86 | 129.96 | 421,390 | +1.65% |
| 2026-07-20 | 127.605 | 128.05 | 126.025 | 127.85 | 363,367 | +0.93% |
| 2026-07-17 | 123.48 | 127.61 | 123.2 | 126.67 | 588,252 | +1.33% |
| 2026-07-16 | 124.66 | 126.7 | 124.365 | 125.01 | 427,385 | +0.02% |
| 2026-07-15 | 123.18 | 126.89 | 123.18 | 124.99 | 584,529 | +0.82% |
| 2026-07-14 | 125.24 | 125.43 | 123.03 | 123.97 | 546,698 | -0.31% |
| 2026-07-13 | 125.97 | 126.89 | 124.08 | 124.36 | 441,172 | -1.07% |
| 2026-07-10 | 127.29 | 128.63 | 125.5 | 125.71 | 546,310 | -0.73% |
| 2026-07-09 | 124.68 | 127.12 | 123.735 | 126.64 | 365,471 | +1.96% |
| 2026-07-08 | 127.9 | 127.9 | 123.85 | 124.21 | 533,954 | -2.40% |
| 2026-07-07 | 127.54 | 128.85 | 127.24 | 127.27 | 433,733 | -0.60% |
| 2026-07-06 | 128.44 | 129.49 | 126.84 | 128.04 | 478,162 | +0.15% |
| 2026-07-02 | 125.61 | 128.238 | 124.845 | 127.85 | 740,245 | +2.42% |
| 2026-07-01 | 128.44 | 129.44 | 123.695 | 124.83 | 856,791 | -2.89% |
| 2026-06-30 | 130 | 130.29 | 128.42 | 128.55 | 727,897 | -1.63% |
| 2026-06-29 | 131.63 | 132.406 | 129.9 | 131.88 | 696,574 | -0.19% |
| 2026-06-26 | 130.3 | 132.13 | 129.06 | 132.13 | 2,316,049 | +0.93% |
| 2026-06-25 | 130.1 | 131.67 | 129.355 | 130.91 | 696,716 | +0.88% |
| 2026-06-24 | 124.21 | 129.97 | 122.6 | 129.77 | 1,530,363 | +4.46% |
| 2026-06-23 | 124.75 | 125.8 | 123.83 | 124.23 | 449,363 | -0.74% |
| 2026-06-22 | 125.22 | 126.58 | 124.56 | 125.16 | 413,908 | +0.01% |
| 2026-06-18 | 123.52 | 126.27 | 123.52 | 125.15 | 931,645 | +2.29% |
| 2026-06-17 | 123.35 | 125 | 121.33 | 122.35 | 694,074 | -0.83% |
| 2026-06-16 | 122.64 | 124.7 | 122.39 | 123.38 | 498,318 | +0.74% |
| 2026-06-15 | 123.53 | 123.98 | 121.8 | 122.47 | 408,819 | -0.28% |
| 2026-06-12 | 122.51 | 123.35 | 121.43 | 122.81 | 529,884 | +1.12% |
| 2026-06-11 | 119.48 | 122.455 | 119.465 | 121.45 | 442,811 | +2.34% |
| 2026-06-10 | 120.19 | 121.555 | 118.67 | 118.67 | 562,209 | -1.43% |
| 2026-06-09 | 120.18 | 121.37 | 118.79 | 120.39 | 599,968 | +1.18% |
| 2026-06-08 | 120 | 120.24 | 118.08 | 118.99 | 369,679 | -0.03% |
| 2026-06-05 | 116.27 | 119.705 | 116.27 | 119.03 | 434,203 | +1.68% |
| 2026-06-04 | 114.98 | 117.67 | 114.575 | 117.06 | 539,041 | +2.81% |
| 2026-06-03 | 113.9 | 116.14 | 112.735 | 113.86 | 678,811 | -1.03% |
| 2026-06-02 | 114.48 | 116.655 | 114.48 | 115.05 | 627,470 | -0.03% |
| 2026-06-01 | 115.64 | 116.59 | 113.18 | 115.09 | 383,632 | -0.03% |
| 2026-05-29 | 116.11 | 117.18 | 114.725 | 115.13 | 433,926 | -0.65% |
| 2026-05-28 | 114.49 | 116.12 | 113.985 | 115.88 | 396,821 | +0.74% |
| 2026-05-27 | 115.35 | 116.67 | 114.75 | 115.03 | 382,507 | +0.42% |
| 2026-05-26 | 112.74 | 114.6 | 112.655 | 114.55 | 309,550 | +2.31% |
| 2026-05-22 | 112.47 | 112.51 | 111.32 | 111.96 | 392,808 | -0.40% |
| 2026-05-21 | 109.71 | 112.5 | 106.755 | 112.41 | 678,326 | +1.28% |
| 2026-05-20 | 109 | 111.62 | 108.21 | 110.99 | 848,888 | +1.98% |
| 2026-05-19 | 108.22 | 109.72 | 107.275 | 108.84 | 688,365 | +0.31% |
| 2026-05-18 | 105.31 | 108.59 | 104.725 | 108.5 | 960,485 | +3.54% |
| 2026-05-15 | 105.61 | 105.61 | 103.925 | 104.79 | 1,006,411 | -1.12% |
| 2026-05-14 | 107.68 | 108.39 | 105.82 | 105.98 | 1,366,674 | -0.84% |
| 2026-05-13 | 107.81 | 107.99 | 105.78 | 106.88 | 605,825 | -0.58% |