Ryman Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	2.51	2.51	2.51	2.51	2.51	3.29%	332
Nov 25, 2025	2.60	2.60	2.43	2.43	2.43	-5.81%	1,032
Nov 24, 2025	2.58	2.58	2.58	2.58	2.58	1.57%	32
Nov 21, 2025	2.45	2.54	2.43	2.54	2.54	5.39%	421
Nov 20, 2025	2.45	2.46	2.41	2.41	2.41	-3.98%	11,552
Nov 19, 2025	2.44	2.51	2.44	2.51	2.51	4.58%	349
Nov 18, 2025	2.40	2.40	2.40	2.40	2.40	-1.23%	2,425
Nov 17, 2025	2.47	2.47	2.43	2.43	2.43	-	2,029
Nov 14, 2025	2.50	2.51	2.43	2.43	2.43	-4.14%	18,548
Nov 13, 2025	2.58	2.59	2.54	2.54	2.54	-2.50%	11,315
Nov 12, 2025	2.60	2.60	2.60	2.60	2.60	-	3,719
Nov 11, 2025	2.56	2.60	2.56	2.60	2.60	2.77%	5,724
Nov 10, 2025	2.59	2.59	2.53	2.53	2.53	-1.94%	412
Nov 7, 2025	2.56	2.58	2.53	2.58	2.58	0.78%	29,271
Nov 6, 2025	2.56	2.56	2.52	2.56	2.56	0.39%	2,599
Nov 5, 2025	2.50	2.55	2.48	2.55	2.55	0.79%	1,208
Nov 4, 2025	2.50	2.53	2.50	2.53	2.53	0.80%	600
Nov 3, 2025	2.56	2.56	2.51	2.51	2.51	-1.18%	13,688
Oct 31, 2025	2.55	2.55	2.54	2.54	2.54	2.42%	1,011
Oct 30, 2025	2.53	2.53	2.48	2.48	2.48	-0.80%	276
Oct 29, 2025	2.51	2.51	2.48	2.50	2.50	-0.40%	2,689
Oct 28, 2025	2.58	2.58	2.51	2.51	2.51	-1.95%	391
Oct 27, 2025	2.58	2.58	2.42	2.56	2.56	1.19%	2,369
Oct 24, 2025	2.48	2.53	2.48	2.53	2.53	2.02%	31,077
Oct 23, 2025	2.48	2.48	2.48	2.48	2.48	1.64%	2
Oct 22, 2025	2.47	2.47	2.43	2.44	2.44	0.83%	2,361
Oct 21, 2025	2.47	2.47	2.42	2.42	2.42	-2.42%	485
Oct 20, 2025	2.40	2.55	2.40	2.48	2.48	1.64%	4,425
Oct 17, 2025	2.46	2.47	2.43	2.44	2.44	-0.41%	18,348
Oct 16, 2025	2.48	2.48	2.45	2.45	2.45	-2.00%	1,759
Oct 15, 2025	2.54	2.54	2.50	2.50	2.50	-	320
Oct 14, 2025	2.54	2.55	2.50	2.50	2.50	-1.57%	2,236
Oct 13, 2025	2.57	2.57	2.50	2.54	2.54	-1.17%	8,931
Oct 10, 2025	2.55	2.57	2.54	2.57	2.57	0.78%	5,637
Oct 9, 2025	2.58	2.59	2.48	2.55	2.55	0.79%	13,228
Oct 8, 2025	2.61	2.61	2.45	2.53	2.53	-	65,780
Oct 7, 2025	2.51	2.58	2.45	2.53	2.53	4.98%	32,985
Oct 6, 2025	2.40	2.41	2.39	2.41	2.41	3.43%	5,706
Oct 3, 2025	2.40	2.40	2.30	2.33	2.33	-2.51%	26,401
Oct 2, 2025	2.38	2.40	2.35	2.39	2.39	4.82%	86,213