Ryman Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.32	2.43	2.32	2.35	-	-0.84%	25,793
Feb 4, 2026	2.33	2.37	2.25	2.37	2.37	-0.84%	21,924
Feb 3, 2026	2.43	2.44	2.39	2.39	2.39	-2.05%	8,205
Feb 2, 2026	2.42	2.44	2.42	2.44	2.44	1.67%	2,483
Jan 30, 2026	2.45	2.45	2.40	2.40	2.40	-2.44%	21,863
Jan 29, 2026	2.46	2.49	2.46	2.46	2.46	-0.40%	3,896
Jan 28, 2026	2.54	2.54	2.47	2.47	2.47	-1.98%	10,471
Jan 27, 2026	2.55	2.55	2.49	2.52	2.52	-1.18%	4,429
Jan 23, 2026	2.55	2.55	2.55	2.55	2.55	1.80%	3,738
Jan 21, 2026	2.50	2.55	2.50	2.51	2.51	0.20%	5,634
Jan 20, 2026	2.54	2.54	2.50	2.50	2.50	0.40%	4,582
Jan 19, 2026	2.54	2.54	2.49	2.49	2.49	-1.97%	2,101
Jan 16, 2026	2.56	2.56	2.52	2.54	2.54	-0.78%	2,857
Jan 15, 2026	2.59	2.59	2.56	2.56	2.56	1.19%	10,022
Jan 14, 2026	2.57	2.57	2.52	2.53	2.53	-2.32%	108
Jan 13, 2026	2.59	2.64	2.59	2.59	2.59	0.39%	3,757
Jan 12, 2026	2.52	2.58	2.52	2.58	2.58	2.38%	13,754
Jan 9, 2026	2.55	2.55	2.52	2.52	2.52	-	1,024
Jan 8, 2026	2.58	2.58	2.52	2.52	2.52	-1.18%	4,300
Jan 7, 2026	2.54	2.56	2.52	2.55	2.55	0.20%	9,845
Jan 6, 2026	2.53	2.58	2.53	2.55	2.55	-0.97%	5,077
Jan 5, 2026	2.57	2.57	2.55	2.57	2.57	-	7,454
Jan 2, 2026	2.60	2.60	2.57	2.57	2.57	0.39%	410
Dec 30, 2025	2.55	2.56	2.55	2.56	2.56	0.39%	5,566
Dec 29, 2025	2.62	2.62	2.55	2.55	2.55	-1.92%	15,844
Dec 24, 2025	2.60	2.60	2.60	2.60	2.60	-	10
Dec 23, 2025	2.55	2.60	2.55	2.60	2.60	3.17%	135
Dec 22, 2025	2.55	2.55	2.52	2.52	2.52	-	367
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