Ryman Hospitality Properties, Inc. - Price History

Monthly price history for RHP (Ryman Hospitality Properties, Inc.)

DateAdjusted priceReal price
May 2022 92.22 USD 92.22 USD
April 2022 93.48 USD 93.48 USD
March 2022 92.77 USD 92.77 USD
February 2022 87.72 USD 87.72 USD
January 2022 88.40 USD 88.40 USD
December 2021 91.96 USD 91.96 USD
November 2021 77.40 USD 77.40 USD
October 2021 85.54 USD 85.54 USD
September 2021 83.70 USD 83.70 USD
August 2021 83.07 USD 83.07 USD
July 2021 76.70 USD 76.70 USD
June 2021 78.96 USD 78.96 USD
May 2021 74.91 USD 74.91 USD
April 2021 78.65 USD 78.65 USD
March 2021 77.51 USD 77.51 USD
February 2021 77.29 USD 77.29 USD
January 2021 64.85 USD 64.85 USD
December 2020 67.76 USD 67.76 USD
November 2020 64.19 USD 64.19 USD
October 2020 39.85 USD 39.85 USD
September 2020 36.80 USD 36.80 USD
August 2020 38.16 USD 38.16 USD
July 2020 32.02 USD 32.02 USD
June 2020 34.60 USD 34.60 USD
May 2020 34.18 USD 34.18 USD
April 2020 35.34 USD 35.34 USD
March 2020 35.85 USD 35.85 USD
February 2020 67.62 USD 69.51 USD
January 2020 82.72 USD 85.03 USD
December 2019 84.30 USD 86.66 USD
November 2019 85.91 USD 89.23 USD
October 2019 81.04 USD 84.17 USD
September 2019 78.77 USD 81.81 USD
August 2019 75.86 USD 79.66 USD
July 2019 71.43 USD 75.00 USD
June 2019 77.23 USD 81.09 USD
May 2019 75.27 USD 79.95 USD
April 2019 74.94 USD 79.60 USD
March 2019 77.42 USD 82.24 USD
February 2019 75.43 USD 80.99 USD
January 2019 74.83 USD 80.35 USD
December 2018 62.11 USD 66.69 USD
November 2018 68.16 USD 74.11 USD
October 2018 71.36 USD 77.59 USD
September 2018 79.26 USD 86.17 USD
August 2018 80.80 USD 88.73 USD
July 2018 77.41 USD 85.01 USD
June 2018 75.72 USD 83.15 USD
May 2018 75.60 USD 83.88 USD
April 2018 70.64 USD 78.38 USD
March 2018 69.80 USD 77.45 USD
February 2018 61.45 USD 68.96 USD
January 2018 68.21 USD 76.55 USD
December 2017 61.50 USD 69.02 USD
November 2017 61.21 USD 69.48 USD
October 2017 58.25 USD 66.13 USD
September 2017 55.05 USD 62.49 USD
August 2017 51.67 USD 59.42 USD
July 2017 54.43 USD 62.59 USD
June 2017 55.66 USD 64.01 USD
May 2017 55.33 USD 64.41 USD
April 2017 54.79 USD 63.78 USD
March 2017 53.11 USD 61.83 USD
February 2017 54.66 USD 64.47 USD
January 2017 51.87 USD 61.18 USD
December 2016 53.42 USD 63.01 USD
November 2016 49.34 USD 58.90 USD
October 2016 42.24 USD 50.42 USD
September 2016 40.34 USD 48.16 USD
August 2016 44.51 USD 53.96 USD
July 2016 46.39 USD 56.24 USD
June 2016 41.78 USD 50.65 USD
May 2016 39.83 USD 49.06 USD
April 2016 41.83 USD 51.53 USD
March 2016 41.79 USD 51.48 USD
February 2016 38.28 USD 47.87 USD
January 2016 37.55 USD 46.95 USD
December 2015 41.30 USD 51.64 USD
November 2015 42.89 USD 54.34 USD
October 2015 41.51 USD 52.60 USD
September 2015 38.85 USD 49.23 USD
August 2015 39.87 USD 51.23 USD
July 2015 44.50 USD 57.18 USD
June 2015 41.33 USD 53.11 USD
May 2015 42.38 USD 55.11 USD
April 2015 44.32 USD 57.64 USD
March 2015 46.84 USD 60.91 USD
February 2015 45.72 USD 60.10 USD
January 2015 41.77 USD 54.90 USD
December 2014 40.12 USD 52.74 USD
November 2014 39.22 USD 52.08 USD
October 2014 37.17 USD 49.35 USD
September 2014 35.62 USD 47.30 USD
August 2014 37.05 USD 49.75 USD
July 2014 35.56 USD 47.75 USD
June 2014 35.85 USD 48.15 USD
May 2014 33.95 USD 46.13 USD
April 2014 33.53 USD 45.55 USD
March 2014 31.30 USD 42.52 USD
February 2014 30.65 USD 42.19 USD
January 2014 30.05 USD 41.36 USD
December 2013 30.36 USD 41.78 USD
November 2013 30.06 USD 41.87 USD
October 2013 26.50 USD 36.91 USD
September 2013 24.78 USD 34.51 USD
August 2013 23.38 USD 33.04 USD
July 2013 26.36 USD 37.25 USD
June 2013 27.61 USD 39.01 USD
May 2013 26.70 USD 38.26 USD
April 2013 31.02 USD 44.46 USD
March 2013 31.92 USD 45.75 USD
February 2013 30.88 USD 44.75 USD
January 2013 27.58 USD 39.97 USD
December 2012 26.54 USD 38.46 USD
November 2012 22.92 USD 33.22 USD
October 2012 22.05 USD 39.01 USD
September 2012 22.34 USD 39.53 USD
August 2012 22.91 USD 40.54 USD
July 2012 20.77 USD 36.75 USD
June 2012 21.79 USD 38.56 USD
May 2012 21.45 USD 37.95 USD
April 2012 17.79 USD 31.48 USD
March 2012 17.41 USD 30.80 USD
February 2012 16.82 USD 29.76 USD
January 2012 15.85 USD 28.05 USD
December 2011 13.64 USD 24.14 USD
November 2011 11.99 USD 21.22 USD
October 2011 13.22 USD 23.39 USD
September 2011 10.93 USD 19.34 USD
August 2011 14.21 USD 25.14 USD
July 2011 16.58 USD 29.34 USD
June 2011 16.96 USD 30.00 USD
May 2011 18.23 USD 32.25 USD
April 2011 20.27 USD 35.87 USD
March 2011 19.60 USD 34.68 USD
February 2011 20.36 USD 36.03 USD
January 2011 18.84 USD 33.34 USD
December 2010 20.31 USD 35.94 USD
November 2010 19.40 USD 34.33 USD
October 2010 18.84 USD 33.34 USD
September 2010 17.24 USD 30.50 USD
August 2010 14.79 USD 26.16 USD
July 2010 16.39 USD 28.99 USD
June 2010 12.49 USD 22.09 USD
May 2010 15.03 USD 26.59 USD
April 2010 19.08 USD 33.75 USD
March 2010 16.55 USD 29.29 USD
February 2010 12.72 USD 22.51 USD
January 2010 10.87 USD 19.24 USD
December 2009 11.16 USD 19.75 USD
November 2009 9.95 USD 17.60 USD
October 2009 8.50 USD 15.03 USD
September 2009 11.36 USD 20.10 USD
August 2009 11.48 USD 20.32 USD
July 2009 8.07 USD 14.27 USD
June 2009 7.18 USD 12.71 USD
May 2009 8.03 USD 14.20 USD
April 2009 7.88 USD 13.94 USD
March 2009 4.71 USD 8.33 USD
February 2009 3.71 USD 6.56 USD
January 2009 5.99 USD 10.60 USD
December 2008 6.13 USD 10.84 USD
November 2008 5.19 USD 9.19 USD
October 2008 12.10 USD 21.41 USD
September 2008 16.60 USD 29.37 USD
August 2008 19.58 USD 34.65 USD
July 2008 16.98 USD 30.04 USD
June 2008 13.54 USD 23.96 USD
May 2008 16.06 USD 28.41 USD
April 2008 16.74 USD 29.62 USD
March 2008 17.12 USD 30.29 USD
February 2008 17.01 USD 30.09 USD
January 2008 16.52 USD 29.23 USD
December 2007 22.87 USD 40.47 USD
November 2007 23.77 USD 42.06 USD
October 2007 30.79 USD 54.48 USD
September 2007 30.08 USD 53.22 USD
August 2007 29.02 USD 51.35 USD
July 2007 28.25 USD 49.98 USD
June 2007 30.32 USD 53.64 USD
May 2007 31.84 USD 56.33 USD
April 2007 30.97 USD 54.80 USD
March 2007 29.88 USD 52.87 USD
February 2007 30.40 USD 53.79 USD
January 2007 31.23 USD 55.26 USD
December 2006 28.79 USD 50.93 USD
November 2006 27.64 USD 48.90 USD
October 2006 26.30 USD 46.54 USD
September 2006 24.78 USD 43.85 USD
August 2006 24.71 USD 43.72 USD
July 2006 21.60 USD 38.22 USD
June 2006 24.67 USD 43.64 USD
May 2006 24.77 USD 43.82 USD
April 2006 25.01 USD 44.25 USD
March 2006 25.65 USD 45.38 USD
February 2006 25.24 USD 44.65 USD
January 2006 24.30 USD 43.00 USD
December 2005 24.64 USD 43.59 USD
November 2005 24.45 USD 43.26 USD
October 2005 22.31 USD 39.48 USD
September 2005 26.93 USD 47.65 USD
August 2005 24.08 USD 42.60 USD
July 2005 27.10 USD 47.94 USD
June 2005 26.28 USD 46.49 USD
May 2005 23.76 USD 42.03 USD
April 2005 22.61 USD 40.00 USD
March 2005 22.83 USD 40.40 USD
February 2005 24.19 USD 42.80 USD
January 2005 22.18 USD 39.25 USD
December 2004 23.47 USD 41.53 USD
November 2004 19.92 USD 35.24 USD
October 2004 18.94 USD 33.51 USD
September 2004 17.52 USD 31.00 USD
August 2004 16.41 USD 29.04 USD
July 2004 16.48 USD 29.16 USD
June 2004 17.74 USD 31.39 USD
May 2004 16.25 USD 28.75 USD
April 2004 17.71 USD 31.34 USD
March 2004 17.46 USD 30.90 USD
February 2004 16.48 USD 29.15 USD
January 2004 16.41 USD 29.03 USD
December 2003 16.87 USD 29.85 USD
November 2003 17.01 USD 30.09 USD
October 2003 15.23 USD 26.95 USD
September 2003 13.88 USD 24.55 USD
August 2003 11.39 USD 20.15 USD
July 2003 11.76 USD 20.80 USD
June 2003 11.06 USD 19.57 USD
May 2003 12.72 USD 22.50 USD
April 2003 11.76 USD 20.81 USD
March 2003 10.15 USD 17.95 USD
February 2003 9.99 USD 17.67 USD
January 2003 11.10 USD 19.64 USD
December 2002 11.64 USD 20.60 USD
November 2002 11.25 USD 19.90 USD
October 2002 9.99 USD 17.67 USD
September 2002 10.69 USD 18.92 USD
August 2002 12.69 USD 22.45 USD
July 2002 11.37 USD 20.12 USD
June 2002 12.46 USD 22.05 USD
May 2002 14.63 USD 25.88 USD
April 2002 15.35 USD 27.15 USD
March 2002 15.03 USD 26.60 USD
February 2002 13.17 USD 23.31 USD
January 2002 14.27 USD 25.25 USD
December 2001 13.90 USD 24.60 USD
November 2001 13.23 USD 23.41 USD
October 2001 11.76 USD 20.80 USD
September 2001 11.36 USD 20.10 USD
August 2001 15.90 USD 28.13 USD
July 2001 15.40 USD 27.25 USD
June 2001 16.28 USD 28.80 USD
May 2001 15.66 USD 27.70 USD
April 2001 16.39 USD 28.99 USD
March 2001 15.03 USD 26.60 USD
February 2001 13.62 USD 24.10 USD
January 2001 13.35 USD 23.62 USD
December 2000 11.80 USD 20.88 USD
November 2000 12.75 USD 22.56 USD
October 2000 13.42 USD 23.75 USD
September 2000 13.49 USD 23.88 USD
August 2000 14.77 USD 26.13 USD
July 2000 14.02 USD 24.81 USD
June 2000 12.15 USD 21.50 USD
May 2000 12.79 USD 22.63 USD
April 2000 13.53 USD 23.94 USD
March 2000 15.33 USD 27.13 USD
February 2000 15.58 USD 27.56 USD
January 2000 15.76 USD 27.88 USD
December 1999 16.92 USD 29.94 USD
November 1999 16.95 USD 30.19 USD
October 1999 18.28 USD 32.56 USD
September 1999 16.56 USD 29.50 USD
August 1999 17.12 USD 30.50 USD
July 1999 17.08 USD 30.63 USD
June 1999 16.73 USD 30.00 USD
May 1999 17.33 USD 31.06 USD
April 1999 17.18 USD 31.00 USD
March 1999 13.44 USD 24.25 USD
February 1999 13.71 USD 24.94 USD
January 1999 16.57 USD 30.13 USD
December 1998 16.57 USD 30.13 USD
November 1998 16.01 USD 29.31 USD
October 1998 14.48 USD 26.50 USD
September 1998 16.29 USD 29.81 USD
August 1998 14.58 USD 26.69 USD
July 1998 16.64 USD 30.63 USD
June 1998 17.52 USD 32.25 USD
May 1998 18.31 USD 33.69 USD
April 1998 18.39 USD 34.00 USD
March 1998 19.34 USD 35.75 USD
February 1998 18.31 USD 34.00 USD
January 1998 16.80 USD 31.19 USD
December 1997 17.20 USD 31.94 USD
November 1997 16.46 USD 30.56 USD
October 1997 15.48 USD 28.88 USD
September 1997 13.84 USD 25.81 USD
August 1997 12.50 USD 23.31 USD
July 1997 12.43 USD 23.19 USD
June 1997 12.31 USD 23.06 USD
May 1997 11.88 USD 22.25 USD
April 1997 11.22 USD 21.13 USD
March 1997 11.62 USD 21.88 USD
February 1997 10.76 USD 20.25 USD
January 1997 13.55 USD 25.63 USD
December 1996 12.09 USD 22.88 USD
November 1996 11.30 USD 21.38 USD
October 1996 10.40 USD 19.75 USD
September 1996 11.91 USD 22.63 USD
August 1996 12.90 USD 24.50 USD
July 1996 13.50 USD 25.75 USD
June 1996 14.75 USD 28.13 USD
May 1996 13.70 USD 26.13 USD
April 1996 13.81 USD 26.50 USD
March 1996 14.07 USD 27.00 USD
February 1996 13.89 USD 26.75 USD
January 1996 14.09 USD 27.13 USD
December 1995 14.41 USD 27.75 USD
November 1995 13.11 USD 25.25 USD
October 1995 13.33 USD 25.75 USD
September 1995 14.04 USD 27.13 USD
August 1995 14.37 USD 27.75 USD
July 1995 14.13 USD 27.38 USD
June 1995 13.03 USD 25.25 USD
May 1995 11.48 USD 22.25 USD
April 1995 11.55 USD 23.63 USD
March 1995 12.83 USD 26.25 USD
February 1995 12.79 USD 26.25 USD
January 1995 11.33 USD 23.25 USD
December 1994 11.09 USD 22.75 USD
November 1994 11.02 USD 22.63 USD
October 1994 9.53 USD 19.63 USD
September 1994 11.05 USD 22.75 USD
August 1994 11.05 USD 22.75 USD
July 1994 11.26 USD 23.25 USD
June 1994 11.86 USD 24.50 USD
May 1994 11.14 USD 23.00 USD
April 1994 12.50 USD 25.88 USD
March 1994 12.20 USD 25.25 USD
February 1994 13.10 USD 27.13 USD
January 1994 13.62 USD 28.25 USD
December 1993 13.56 USD 28.13 USD
November 1993 11.57 USD 24.00 USD
October 1993 13.13 USD 27.25 USD
September 1993 13.19 USD 27.38 USD
August 1993 11.93 USD 24.75 USD
July 1993 10.70 USD 22.25 USD
June 1993 11.09 USD 23.06 USD
May 1993 9.93 USD 20.69 USD
April 1993 9.15 USD 19.06 USD
March 1993 9.54 USD 19.88 USD
February 1993 9.57 USD 19.94 USD
January 1993 8.76 USD 18.31 USD
December 1992 9.81 USD 20.50 USD
November 1992 8.79 USD 18.38 USD
October 1992 7.99 USD 16.75 USD
September 1992 7.04 USD 14.75 USD
August 1992 7.16 USD 15.00 USD
July 1992 6.78 USD 14.25 USD
June 1992 7.61 USD 16.00 USD
May 1992 7.31 USD 15.38 USD
April 1992 7.35 USD 15.50 USD
March 1992 7.88 USD 16.63 USD
February 1992 8.47 USD 17.88 USD
January 1992 6.65 USD 14.06 USD
December 1991 6.97 USD 14.75 USD
November 1991 5.26 USD 11.13 USD
October 1991 5.79 USD 12.31 USD

RHP

Price: 92.22USD

52 week range price:
61.24
96.69

Dividend Yield: 1.16%

Forward Dividend Yield: 5.07%

Payout Ratio Range:
-132.69%
327.33%

Earnings Per Share: 1.96 USD

P/E Ratio: -20.08

Exchange: NYQ

Sector: Real Estate

Industry: REIT—Hotel & Motel

Volume: 213091

Ebitda: 69.6 million

Market Capitalization: 4.9 billion

Average Dividend Frequency: 4

Links: