Ryman Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.43	2.51	2.43	2.50	2.50	4.17%	570,590
Sep 25, 2025	2.40	2.43	2.37	2.40	2.40	2.13%	2,846,096
Sep 24, 2025	2.34	2.39	2.33	2.35	2.35	-	809,892
Sep 23, 2025	2.40	2.43	2.35	2.35	2.35	-2.89%	1,391,200
Sep 22, 2025	2.49	2.49	2.40	2.42	2.42	-1.22%	347,826
Sep 19, 2025	2.46	2.50	2.45	2.45	2.45	-1.21%	2,955,417
Sep 18, 2025	2.51	2.51	2.46	2.48	2.48	-1.98%	774,959
Sep 17, 2025	2.51	2.53	2.49	2.53	2.53	0.80%	774,959
Sep 16, 2025	2.47	2.52	2.47	2.51	2.51	1.62%	1,236,122
Sep 15, 2025	2.49	2.50	2.45	2.47	2.47	-	1,236,122
Sep 14, 2025	2.49	2.50	2.45	2.47	2.47	-0.80%	665,920
Sep 12, 2025	2.49	2.50	2.47	2.49	2.49	0.40%	694,412
Sep 11, 2025	2.56	2.56	2.45	2.48	2.48	-1.98%	826,906
Sep 10, 2025	2.52	2.57	2.52	2.53	2.53	-1.17%	1,236,462
Sep 9, 2025	2.55	2.57	2.52	2.56	2.56	-	1,084,641
Sep 8, 2025	2.58	2.58	2.53	2.56	2.56	-0.78%	889,416
Sep 5, 2025	2.57	2.59	2.56	2.58	2.58	0.78%	3,096,680
Sep 4, 2025	2.49	2.60	2.47	2.56	2.56	0.39%	1,096,668
Sep 3, 2025	2.48	2.56	2.45	2.55	2.55	2.82%	1,361,710
Sep 2, 2025	2.45	2.49	2.44	2.48	2.48	0.81%	1,583,262
Sep 1, 2025	2.41	2.47	2.39	2.46	2.46	2.93%	1,123,360
Aug 29, 2025	2.43	2.44	2.39	2.39	2.39	0.84%	1,343,826
Aug 28, 2025	2.42	2.44	2.37	2.37	2.37	-1.66%	652,624
Aug 27, 2025	2.49	2.50	2.41	2.41	2.41	-3.21%	917,806
Aug 26, 2025	2.49	2.50	2.47	2.49	2.49	0.40%	843,541
Aug 25, 2025	2.49	2.52	2.47	2.48	2.48	-	1,169,333
Aug 22, 2025	2.47	2.52	2.46	2.48	2.48	-0.80%	780,480
Aug 21, 2025	2.44	2.50	2.42	2.50	2.50	3.31%	1,784,410
Aug 20, 2025	2.40	2.44	2.39	2.42	2.42	0.41%	3,139,124
Aug 19, 2025	2.40	2.44	2.40	2.41	2.41	-0.41%	368,663
Aug 18, 2025	2.42	2.45	2.40	2.42	2.42	0.41%	481,222
Aug 15, 2025	2.38	2.42	2.36	2.41	2.41	1.69%	346,778
Aug 14, 2025	2.33	2.38	2.33	2.37	2.37	1.28%	626,815
Aug 13, 2025	2.36	2.38	2.31	2.34	2.34	-0.43%	4,296,793
Aug 12, 2025	2.46	2.48	2.35	2.35	2.35	-3.69%	1,219,206
Aug 11, 2025	2.47	2.48	2.42	2.44	2.44	0.41%	1,002,951
Aug 8, 2025	2.42	2.46	2.42	2.43	2.43	-0.82%	765,552
Aug 7, 2025	2.48	2.50	2.45	2.45	2.45	-0.41%	546,438
Aug 6, 2025	2.46	2.51	2.46	2.46	2.46	-0.40%	504,238
Aug 5, 2025	2.51	2.52	2.47	2.47	2.47	-1.20%	528,097
Aug 4, 2025	2.51	2.52	2.48	2.50	2.50	-	2,567,568
Aug 1, 2025	2.53	2.53	2.50	2.50	2.50	-	761,952
Jul 31, 2025	2.53	2.53	2.48	2.50	2.50	0.40%	963,220
Jul 30, 2025	2.40	2.53	2.40	2.49	2.49	1.22%	903,906
Jul 29, 2025	2.50	2.52	2.44	2.46	2.46	-0.81%	906,747
Jul 28, 2025	2.50	2.52	2.46	2.48	2.48	-1.59%	825,462
Jul 25, 2025	2.52	2.54	2.50	2.52	2.52	0.80%	840,236
Jul 24, 2025	2.52	2.52	2.47	2.50	2.50	0.40%	617,369
Jul 23, 2025	2.53	2.54	2.47	2.49	2.49	-1.58%	673,273
Jul 22, 2025	2.60	2.60	2.50	2.53	2.53	-2.32%	716,421