Ryman Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	2.29	2.29	2.25	2.26	2.26	-0.88%	481,918
Mar 11, 2026	2.29	2.32	2.28	2.28	2.28	0.44%	843,347
Mar 10, 2026	2.26	2.34	2.25	2.27	2.27	0.89%	3,229,952
Mar 9, 2026	2.30	2.30	2.20	2.25	2.25	-2.17%	1,898,650
Mar 6, 2026	2.32	2.32	2.27	2.30	2.30	-0.86%	1,927,119
Mar 5, 2026	2.30	2.35	2.29	2.32	2.32	1.31%	882,009
Mar 4, 2026	2.31	2.36	2.28	2.29	2.29	-0.43%	1,352,687
Mar 3, 2026	2.40	2.40	2.30	2.30	2.30	-4.17%	981,555
Mar 2, 2026	2.50	2.50	2.36	2.40	2.40	-3.61%	639,774
Feb 27, 2026	2.48	2.53	2.46	2.49	2.49	0.40%	1,358,713
Feb 26, 2026	2.39	2.50	2.37	2.48	2.48	5.08%	1,607,616
Feb 25, 2026	2.41	2.43	2.36	2.36	2.36	-3.67%	1,472,735
Feb 24, 2026	2.45	2.48	2.40	2.45	2.45	1.24%	739,577
Feb 23, 2026	2.48	2.48	2.42	2.42	2.42	-2.42%	377,252
Feb 20, 2026	2.50	2.51	2.45	2.48	2.48	-0.80%	927,739
Feb 19, 2026	2.46	2.51	2.45	2.50	2.50	2.04%	854,163
Feb 18, 2026	2.46	2.52	2.45	2.45	2.45	-	444,298
Feb 17, 2026	2.51	2.54	2.43	2.45	2.45	-0.81%	1,126,386
Feb 16, 2026	2.61	2.65	2.47	2.47	2.47	-5.36%	701,890
Feb 13, 2026	2.72	2.73	2.60	2.61	2.61	-3.69%	807,808
Feb 12, 2026	2.75	2.77	2.68	2.71	2.71	-1.45%	1,731,294
Feb 11, 2026	2.75	2.78	2.72	2.75	2.75	-	742,125
Feb 10, 2026	2.79	2.79	2.72	2.75	2.75	-1.43%	808,044
Feb 9, 2026	2.74	2.80	2.70	2.79	2.79	1.45%	1,122,822
Feb 5, 2026	2.73	2.80	2.70	2.75	2.75	1.85%	1,573,645
Feb 4, 2026	2.77	2.79	2.66	2.70	2.70	-2.53%	1,321,380
Feb 3, 2026	2.79	2.79	2.74	2.77	2.77	-0.72%	1,450,561
Feb 2, 2026	2.78	2.82	2.75	2.79	2.79	0.36%	711,962
Jan 30, 2026	2.81	2.82	2.76	2.78	2.78	-1.77%	1,331,695
Jan 29, 2026	2.90	2.90	2.80	2.83	2.83	-1.05%	1,093,273
Jan 28, 2026	2.88	2.90	2.86	2.86	2.86	-0.69%	857,812
Jan 27, 2026	2.92	2.92	2.88	2.88	2.88	-1.03%	1,402,593
Jan 26, 2026	2.91	2.92	2.88	2.91	2.91	-	329,569
Jan 23, 2026	2.93	2.93	2.90	2.91	2.91	-0.68%	1,405,430
Jan 22, 2026	2.89	2.95	2.89	2.93	2.93	1.03%	1,307,919
Jan 21, 2026	2.98	2.98	2.88	2.90	2.90	-2.68%	1,040,168
Jan 20, 2026	2.92	2.98	2.89	2.98	2.98	2.05%	1,144,785
Jan 19, 2026	2.90	2.94	2.87	2.92	2.92	1.04%	2,120,477
Jan 16, 2026	2.96	2.98	2.89	2.89	2.89	-2.69%	4,330,862
Jan 15, 2026	3.01	3.03	2.95	2.97	2.97	-0.67%	1,154,629
Jan 14, 2026	3.00	3.00	2.98	2.99	2.99	-0.33%	555,324
Jan 13, 2026	2.99	3.05	2.98	3.00	3.00	-	373,314
Jan 12, 2026	2.99	3.03	2.97	3.00	3.00	1.01%	847,889
Jan 9, 2026	2.94	2.99	2.94	2.97	2.97	0.68%	510,846
Jan 8, 2026	2.95	2.97	2.93	2.95	2.95	-	276,607
Jan 7, 2026	2.94	2.97	2.93	2.95	2.95	0.68%	598,451
Jan 6, 2026	2.93	2.99	2.93	2.93	2.93	-1.01%	710,423
Jan 5, 2026	2.90	2.97	2.90	2.96	2.96	1.72%	1,045,062
Dec 31, 2025	2.94	2.94	2.91	2.91	2.91	-0.68%	99,174
Dec 30, 2025	2.95	2.95	2.91	2.93	2.93	-0.68%	297,816