Ryman Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.53	2.54	2.52	2.52	2.52	-	10,331
Dec 18, 2025	2.58	2.58	2.52	2.52	2.52	-	13,054
Dec 17, 2025	2.59	2.59	2.52	2.52	2.52	-2.70%	18,058
Dec 16, 2025	2.56	2.59	2.55	2.59	2.59	1.17%	44,491
Dec 15, 2025	2.59	2.60	2.55	2.56	2.56	-	32,513
Dec 12, 2025	2.53	2.56	2.53	2.56	2.56	4.49%	4,576
Dec 11, 2025	2.50	2.50	2.45	2.45	2.45	-2.00%	1,194
Dec 10, 2025	2.52	2.52	2.48	2.50	2.50	-0.79%	50,867
Dec 9, 2025	2.52	2.52	2.51	2.52	2.52	-0.40%	61
Dec 8, 2025	2.53	2.54	2.47	2.53	2.53	1.20%	42,004
Dec 5, 2025	2.51	2.54	2.50	2.50	2.50	0.81%	5,908
Dec 4, 2025	2.54	2.54	2.42	2.48	2.48	-4.98%	12,943
Dec 3, 2025	2.61	2.61	2.61	2.61	2.61	-	5
Dec 2, 2025	2.61	2.61	2.61	2.61	2.61	1.56%	8,947
Dec 1, 2025	2.57	2.57	2.53	2.57	2.57	-	7,338
Nov 28, 2025	2.53	2.58	2.53	2.57	2.57	-0.39%	21,871
Nov 27, 2025	2.58	2.58	2.57	2.58	2.58	2.79%	1,657
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