Ryman Hospitality Properties, Inc. - Price History
Monthly price history for RHP (Ryman Hospitality Properties, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2022 | 75.94 USD | 75.94 USD |
| August 2022 | 82.22 USD | 82.22 USD |
| July 2022 | 88.54 USD | 88.54 USD |
| June 2022 | 76.03 USD | 76.03 USD |
| May 2022 | 89.29 USD | 89.29 USD |
| April 2022 | 93.48 USD | 93.48 USD |
| March 2022 | 92.77 USD | 92.77 USD |
| February 2022 | 88.11 USD | 88.11 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: 75.94USD
52 week range price:
Dividend Yield: 1.16%
Forward Dividend Yield: 0.53%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 3.84 USD
P/E Ratio: 425
Exchange: NYQ
Sector: Real Estate
Industry: REIT—Hotel & Motel
Volume: 246574
Ebitda: 69.6 millionMarket Capitalization: 4.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 1