Ryman Hospitality Properties, I - Price History
Monthly price history for RHP (Ryman Hospitality Properties, I)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $108.24 | $108.24 |
| March 2024 | $115.61 | $115.61 |
| February 2024 | $117.34 | $118.48 |
| January 2024 | $108.84 | $109.90 |
| December 2023 | $109 | $110.06 |
| November 2023 | $98.40 | $100.35 |
| October 2023 | $83.94 | $85.60 |
| September 2023 | $81.66 | $83.28 |
| August 2023 | $82.36 | $85.03 |
| July 2023 | $92.30 | $95.29 |
| June 2023 | $90.01 | $92.92 |
| May 2023 | $87.88 | $91.73 |
| April 2023 | $85.89 | $89.66 |
| March 2023 | $85.96 | $89.73 |
| February 2023 | $88.09 | $92.77 |
| January 2023 | $88.21 | $92.89 |
| December 2022 | $77.66 | $81.78 |
| November 2022 | $86.64 | $91.53 |
| October 2022 | $84.17 | $88.92 |
| September 2022 | $69.66 | $73.59 |
| August 2022 | $77.73 | $82.22 |
| July 2022 | $83.70 | $88.54 |
| June 2022 | $71.87 | $76.03 |
| May 2022 | $84.41 | $89.29 |
| April 2022 | $88.37 | $93.48 |
| March 2022 | $87.70 | $92.77 |
| February 2022 | $83.29 | $88.11 |
| January 2022 | $83.57 | $88.40 |
| December 2021 | $86.93 | $91.96 |
| November 2021 | $73.17 | $77.40 |
| October 2021 | $80.86 | $85.54 |
| September 2021 | $79.12 | $83.70 |
| August 2021 | $78.53 | $83.07 |
| July 2021 | $72.51 | $76.70 |
| June 2021 | $74.64 | $78.96 |
| May 2021 | $70.82 | $74.91 |
| April 2021 | $74.35 | $78.65 |
| March 2021 | $73.27 | $77.51 |
| February 2021 | $73.07 | $77.29 |
| January 2021 | $61.31 | $64.85 |
| December 2020 | $64.06 | $67.76 |
| November 2020 | $60.68 | $64.19 |
| October 2020 | $37.67 | $39.85 |
| September 2020 | $34.79 | $36.80 |
| August 2020 | $36.07 | $38.16 |
| July 2020 | $30.27 | $32.02 |
| June 2020 | $32.71 | $34.60 |
| May 2020 | $32.31 | $34.18 |
| April 2020 | $33.41 | $35.34 |
| March 2020 | $33.89 | $35.85 |
| February 2020 | $63.92 | $69.51 |
| January 2020 | $78.20 | $85.03 |
| December 2019 | $79.70 | $86.66 |
| November 2019 | $81.21 | $89.23 |
| October 2019 | $76.61 | $84.17 |
| September 2019 | $74.46 | $81.81 |
| August 2019 | $71.72 | $79.66 |
| July 2019 | $67.52 | $75 |
| June 2019 | $73.01 | $81.09 |
| May 2019 | $71.15 | $79.95 |
| April 2019 | $70.84 | $79.60 |
| March 2019 | $73.19 | $82.24 |
| February 2019 | $71.30 | $80.99 |
| January 2019 | $70.74 | $80.35 |
| December 2018 | $58.71 | $66.69 |
| November 2018 | $64.44 | $74.11 |
| October 2018 | $67.46 | $77.59 |
| September 2018 | $74.92 | $86.17 |
| August 2018 | $76.38 | $88.73 |
| July 2018 | $73.18 | $85.01 |
| June 2018 | $71.58 | $83.15 |
| May 2018 | $71.47 | $83.88 |
| April 2018 | $66.78 | $78.38 |
| March 2018 | $65.99 | $77.45 |
| February 2018 | $58.09 | $68.96 |
| January 2018 | $64.49 | $76.55 |
| December 2017 | $58.14 | $69.02 |
| November 2017 | $57.86 | $69.48 |
| October 2017 | $55.07 | $66.13 |
| September 2017 | $52.04 | $62.49 |
| August 2017 | $48.85 | $59.42 |
| July 2017 | $51.45 | $62.59 |
| June 2017 | $52.62 | $64.01 |
| May 2017 | $52.30 | $64.41 |
| April 2017 | $51.79 | $63.78 |
| March 2017 | $50.21 | $61.83 |
| February 2017 | $51.67 | $64.47 |
| January 2017 | $49.03 | $61.18 |
| December 2016 | $50.50 | $63.01 |
| November 2016 | $46.64 | $58.90 |
| October 2016 | $39.93 | $50.42 |
| September 2016 | $38.14 | $48.16 |
| August 2016 | $42.08 | $53.96 |
| July 2016 | $43.85 | $56.24 |
| June 2016 | $39.49 | $50.65 |
| May 2016 | $37.65 | $49.06 |
| April 2016 | $39.55 | $51.53 |
| March 2016 | $39.51 | $51.48 |
| February 2016 | $36.19 | $47.87 |
| January 2016 | $35.49 | $46.95 |
| December 2015 | $39.04 | $51.64 |
| November 2015 | $40.54 | $54.34 |
| October 2015 | $39.24 | $52.60 |
| September 2015 | $36.73 | $49.23 |
| August 2015 | $37.69 | $51.23 |
| July 2015 | $42.07 | $57.18 |
| June 2015 | $39.07 | $53.11 |
| May 2015 | $40.06 | $55.11 |
| April 2015 | $41.90 | $57.64 |
| March 2015 | $44.28 | $60.91 |
| February 2015 | $43.22 | $60.10 |
| January 2015 | $39.48 | $54.90 |
| December 2014 | $37.93 | $52.74 |
| November 2014 | $37.08 | $52.08 |
| October 2014 | $35.14 | $49.35 |
| September 2014 | $33.68 | $47.30 |
| August 2014 | $35.02 | $49.75 |
| July 2014 | $33.61 | $47.75 |
| June 2014 | $33.90 | $48.15 |
| May 2014 | $32.10 | $46.13 |
| April 2014 | $31.69 | $45.55 |
| March 2014 | $29.59 | $42.52 |
| February 2014 | $28.98 | $42.19 |
| January 2014 | $28.41 | $41.36 |
| December 2013 | $28.70 | $41.78 |
| November 2013 | $28.42 | $41.87 |
| October 2013 | $25.05 | $36.91 |
| September 2013 | $23.42 | $34.51 |
| August 2013 | $22.10 | $33.04 |
| July 2013 | $24.92 | $37.25 |
| June 2013 | $26.10 | $39.01 |
| May 2013 | $25.24 | $38.26 |
| April 2013 | $29.33 | $44.46 |
| March 2013 | $30.18 | $45.75 |
| February 2013 | $29.19 | $44.75 |
| January 2013 | $26.07 | $39.97 |
| December 2012 | $25.09 | $38.46 |
| November 2012 | $21.67 | $33.22 |
| October 2012 | $19.89 | $39.01 |
| September 2012 | $20.16 | $39.53 |
| August 2012 | $20.67 | $40.54 |
| July 2012 | $18.74 | $36.75 |
| June 2012 | $19.66 | $38.56 |
| May 2012 | $19.35 | $37.95 |
| April 2012 | $16.05 | $31.48 |
| March 2012 | $15.70 | $30.80 |
| February 2012 | $15.17 | $29.76 |
| January 2012 | $14.30 | $28.05 |
| December 2011 | $12.31 | $24.14 |
| November 2011 | $10.82 | $21.22 |
| October 2011 | $11.93 | $23.39 |
| September 2011 | $9.86 | $19.34 |
| August 2011 | $12.82 | $25.14 |
| July 2011 | $14.96 | $29.34 |
| June 2011 | $15.30 | $30 |
| May 2011 | $16.44 | $32.25 |
| April 2011 | $18.29 | $35.87 |
| March 2011 | $17.68 | $34.68 |
| February 2011 | $18.37 | $36.03 |
| January 2011 | $17 | $33.34 |
| December 2010 | $18.32 | $35.94 |
| November 2010 | $17.50 | $34.33 |
| October 2010 | $17 | $33.34 |
| September 2010 | $15.55 | $30.50 |
| August 2010 | $13.34 | $26.16 |
| July 2010 | $14.78 | $28.99 |
| June 2010 | $11.26 | $22.09 |
| May 2010 | $13.56 | $26.59 |
| April 2010 | $17.21 | $33.75 |
| March 2010 | $14.93 | $29.29 |
| February 2010 | $11.48 | $22.51 |
| January 2010 | $9.81 | $19.24 |
| December 2009 | $10.07 | $19.75 |
| November 2009 | $8.97 | $17.60 |
| October 2009 | $7.66 | $15.03 |
| September 2009 | $10.25 | $20.10 |
| August 2009 | $10.36 | $20.32 |
| July 2009 | $7.28 | $14.27 |
| June 2009 | $6.48 | $12.71 |
| May 2009 | $7.24 | $14.20 |
| April 2009 | $7.11 | $13.94 |
| March 2009 | $4.25 | $8.33 |
| February 2009 | $3.34 | $6.56 |
| January 2009 | $5.40 | $10.60 |
| December 2008 | $5.53 | $10.84 |
| November 2008 | $4.69 | $9.19 |
| October 2008 | $10.92 | $21.41 |
| September 2008 | $14.98 | $29.37 |
| August 2008 | $17.67 | $34.65 |
| July 2008 | $15.32 | $30.04 |
| June 2008 | $12.22 | $23.96 |
| May 2008 | $14.48 | $28.41 |
| April 2008 | $15.10 | $29.62 |
| March 2008 | $15.44 | $30.29 |
| February 2008 | $15.34 | $30.09 |
| January 2008 | $14.90 | $29.23 |
| December 2007 | $20.63 | $40.47 |
| November 2007 | $21.44 | $42.06 |
| October 2007 | $27.78 | $54.48 |
| September 2007 | $27.14 | $53.22 |
| August 2007 | $26.18 | $51.35 |
| July 2007 | $25.48 | $49.98 |
| June 2007 | $27.35 | $53.64 |
| May 2007 | $28.72 | $56.33 |
| April 2007 | $27.94 | $54.80 |
| March 2007 | $26.96 | $52.87 |
| February 2007 | $27.42 | $53.79 |
| January 2007 | $28.18 | $55.26 |
| December 2006 | $25.97 | $50.93 |
| November 2006 | $24.93 | $48.90 |
| October 2006 | $23.73 | $46.54 |
| September 2006 | $22.36 | $43.85 |
| August 2006 | $22.29 | $43.72 |
| July 2006 | $19.49 | $38.22 |
| June 2006 | $22.25 | $43.64 |
| May 2006 | $22.34 | $43.82 |
| April 2006 | $22.56 | $44.25 |
| March 2006 | $23.14 | $45.38 |
| February 2006 | $22.76 | $44.65 |
| January 2006 | $21.92 | $43 |
| December 2005 | $22.22 | $43.59 |
| November 2005 | $22.06 | $43.26 |
| October 2005 | $20.13 | $39.48 |
| September 2005 | $24.30 | $47.65 |
| August 2005 | $21.72 | $42.60 |
| July 2005 | $24.44 | $47.94 |
| June 2005 | $23.70 | $46.49 |
| May 2005 | $21.43 | $42.03 |
| April 2005 | $20.40 | $40 |
| March 2005 | $20.60 | $40.40 |
| February 2005 | $21.82 | $42.80 |
| January 2005 | $20.01 | $39.25 |
| December 2004 | $21.17 | $41.53 |
| November 2004 | $17.97 | $35.24 |
| October 2004 | $17.08 | $33.51 |
| September 2004 | $15.81 | $31 |
| August 2004 | $14.81 | $29.04 |
| July 2004 | $14.87 | $29.16 |
| June 2004 | $16 | $31.39 |
| May 2004 | $14.66 | $28.75 |
| April 2004 | $15.98 | $31.34 |
| March 2004 | $15.76 | $30.90 |
| February 2004 | $14.86 | $29.15 |
| January 2004 | $14.80 | $29.03 |
| December 2003 | $15.22 | $29.85 |
| November 2003 | $15.34 | $30.09 |
| October 2003 | $13.74 | $26.95 |
| September 2003 | $12.52 | $24.55 |
| August 2003 | $10.27 | $20.15 |
| July 2003 | $10.60 | $20.80 |
| June 2003 | $9.98 | $19.57 |
| May 2003 | $11.47 | $22.50 |
| April 2003 | $10.61 | $20.81 |
| March 2003 | $9.15 | $17.95 |
| February 2003 | $9.01 | $17.67 |
| January 2003 | $10.01 | $19.64 |
| December 2002 | $10.50 | $20.60 |
| November 2002 | $10.15 | $19.90 |
| October 2002 | $9.01 | $17.67 |
| September 2002 | $9.65 | $18.92 |
| August 2002 | $11.45 | $22.45 |
| July 2002 | $10.26 | $20.12 |
| June 2002 | $11.24 | $22.05 |
| May 2002 | $13.20 | $25.88 |
| April 2002 | $13.84 | $27.15 |
| March 2002 | $13.56 | $26.60 |
| February 2002 | $11.88 | $23.31 |
| January 2002 | $12.87 | $25.25 |
| December 2001 | $12.54 | $24.60 |
| November 2001 | $11.94 | $23.41 |
| October 2001 | $10.60 | $20.80 |
| September 2001 | $10.25 | $20.10 |
| August 2001 | $14.34 | $28.13 |
| July 2001 | $13.89 | $27.25 |
| June 2001 | $14.68 | $28.80 |
| May 2001 | $14.12 | $27.70 |
| April 2001 | $14.78 | $28.99 |
| March 2001 | $13.56 | $26.60 |
| February 2001 | $12.29 | $24.10 |
| January 2001 | $12.04 | $23.62 |
| December 2000 | $10.64 | $20.88 |
| November 2000 | $11.50 | $22.56 |
| October 2000 | $12.11 | $23.75 |
| September 2000 | $12.17 | $23.88 |
| August 2000 | $13.32 | $26.12 |
| July 2000 | $12.65 | $24.81 |
| June 2000 | $10.96 | $21.50 |
| May 2000 | $11.54 | $22.62 |
| April 2000 | $12.20 | $23.94 |
| March 2000 | $13.83 | $27.12 |
| February 2000 | $14.05 | $27.56 |
| January 2000 | $14.21 | $27.88 |
| December 1999 | $15.26 | $29.94 |
| November 1999 | $15.29 | $30.19 |
| October 1999 | $16.49 | $32.56 |
| September 1999 | $14.94 | $29.50 |
| August 1999 | $15.45 | $30.50 |
| July 1999 | $15.41 | $30.62 |
| June 1999 | $15.10 | $30 |
| May 1999 | $15.63 | $31.06 |
| April 1999 | $15.50 | $31 |
| March 1999 | $12.13 | $24.25 |
| February 1999 | $12.37 | $24.94 |
| January 1999 | $14.94 | $30.12 |
| December 1998 | $14.94 | $30.12 |
| November 1998 | $14.44 | $29.31 |
| October 1998 | $13.06 | $26.50 |
| September 1998 | $14.69 | $29.81 |
| August 1998 | $13.15 | $26.69 |
| July 1998 | $15.01 | $30.62 |
| June 1998 | $15.81 | $32.25 |
| May 1998 | $16.51 | $33.69 |
| April 1998 | $16.59 | $34 |
| March 1998 | $17.45 | $35.75 |
| February 1998 | $16.52 | $34 |
| January 1998 | $15.15 | $31.19 |
| December 1997 | $15.52 | $31.94 |
| November 1997 | $14.85 | $30.56 |
| October 1997 | $13.96 | $28.88 |
| September 1997 | $13.34 | $25.81 |
| August 1997 | $12.05 | $23.31 |
| July 1997 | $11.98 | $23.19 |
| June 1997 | $11.87 | $23.06 |
| May 1997 | $11.45 | $22.25 |
| April 1997 | $10.82 | $21.12 |
| March 1997 | $11.20 | $21.88 |
| February 1997 | $10.37 | $20.25 |
| January 1997 | $13.06 | $25.62 |
| December 1996 | $11.66 | $22.88 |
| November 1996 | $10.90 | $21.38 |
| October 1996 | $10.02 | $19.75 |
| September 1996 | $11.48 | $22.62 |
| August 1996 | $12.43 | $24.50 |
| July 1996 | $13.02 | $25.75 |
| June 1996 | $14.22 | $28.12 |
| May 1996 | $13.21 | $26.12 |
| April 1996 | $13.31 | $26.50 |
| March 1996 | $13.56 | $27 |
| February 1996 | $13.39 | $26.75 |
| January 1996 | $13.58 | $27.12 |
| December 1995 | $13.89 | $27.75 |
| November 1995 | $12.64 | $25.25 |
| October 1995 | $12.85 | $25.75 |
| September 1995 | $13.54 | $27.12 |
| August 1995 | $13.85 | $27.75 |
| July 1995 | $13.62 | $27.38 |
| June 1995 | $12.56 | $25.25 |
| May 1995 | $11.07 | $22.25 |
| April 1995 | $11.13 | $23.62 |
| March 1995 | $12.37 | $26.25 |
| February 1995 | $12.33 | $26.25 |
| January 1995 | $10.92 | $23.25 |
| December 1994 | $10.69 | $22.75 |
| November 1994 | $10.63 | $22.62 |
| October 1994 | $9.19 | $19.62 |
| September 1994 | $10.65 | $22.75 |
| August 1994 | $10.65 | $22.75 |
| July 1994 | $10.85 | $23.25 |
| June 1994 | $11.44 | $24.50 |
| May 1994 | $10.74 | $23 |
| April 1994 | $12.05 | $25.88 |
| March 1994 | $11.76 | $25.25 |
| February 1994 | $12.63 | $27.12 |
| January 1994 | $13.13 | $28.25 |
| December 1993 | $13.07 | $28.12 |
| November 1993 | $11.15 | $24 |
| October 1993 | $12.66 | $27.25 |
| September 1993 | $12.72 | $27.38 |
| August 1993 | $11.50 | $24.75 |
| July 1993 | $10.32 | $22.25 |
| June 1993 | $10.69 | $23.06 |
| May 1993 | $9.57 | $20.69 |
| April 1993 | $8.82 | $19.06 |
| March 1993 | $9.19 | $19.88 |
| February 1993 | $9.22 | $19.94 |
| January 1993 | $8.45 | $18.31 |
| December 1992 | $9.46 | $20.50 |
| November 1992 | $8.48 | $18.38 |
| October 1992 | $7.71 | $16.75 |
| September 1992 | $6.79 | $14.75 |
| August 1992 | $6.90 | $15 |
| July 1992 | $6.54 | $14.25 |
| June 1992 | $7.34 | $16 |
| May 1992 | $7.05 | $15.38 |
| April 1992 | $7.08 | $15.50 |
| March 1992 | $7.60 | $16.62 |
| February 1992 | $8.17 | $17.88 |
| January 1992 | $6.41 | $14.06 |
| December 1991 | $6.72 | $14.75 |
| November 1991 | $5.07 | $11.12 |
| October 1991 | $5.58 | $12.31 |
RHP
Price: $108.24
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 4.07%
Payout Ratio: 114.58%
Payout Ratio Range:
Dividend Per Share: 4.40 USD
Earnings Per Share: 5.36 USD
P/E Ratio: 29.85
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Hotel & Motel
Volume: 210900
Ebitda: 69.6 millionMarket Capitalization: 6.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3