Ryman Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2025	2.59	2.60	2.57	2.59	2.59	-0.38%	1,154,058
Jul 18, 2025	2.60	2.60	2.52	2.60	2.60	0.39%	995,018
Jul 17, 2025	2.61	2.69	2.58	2.59	2.59	0.39%	657,046
Jul 16, 2025	2.54	2.62	2.52	2.58	2.58	1.18%	557,448
Jul 15, 2025	2.54	2.57	2.52	2.55	2.55	0.79%	513,766
Jul 14, 2025	2.53	2.56	2.50	2.53	2.53	1.20%	570,559
Jul 11, 2025	2.52	2.59	2.50	2.50	2.50	4.60%	2,346,780
Jul 10, 2025	2.40	2.44	2.38	2.39	2.39	0.84%	645,701
Jul 9, 2025	2.41	2.43	2.35	2.37	2.37	-	632,412
Jul 8, 2025	2.43	2.44	2.34	2.37	2.37	-2.07%	1,558,455
Jul 7, 2025	2.32	2.44	2.30	2.42	2.42	3.42%	714,468
Jul 4, 2025	2.35	2.39	2.30	2.34	2.34	-0.43%	1,616,435
Jul 3, 2025	2.26	2.39	2.25	2.35	2.35	3.07%	2,982,004
Jul 2, 2025	2.25	2.28	2.24	2.28	2.28	1.33%	1,584,861
Jul 1, 2025	2.24	2.26	2.22	2.25	2.25	0.45%	1,502,920
Jun 30, 2025	2.21	2.28	2.19	2.24	2.24	1.82%	968,486
Jun 27, 2025	2.20	2.22	2.17	2.20	2.20	-	714,204
Jun 26, 2025	2.18	2.22	2.18	2.20	2.20	-	1,510,608
Jun 25, 2025	2.20	2.22	2.17	2.20	2.20	0.46%	458,429
Jun 24, 2025	2.23	2.23	2.18	2.19	2.19	-0.45%	1,091,661
Jun 23, 2025	2.23	2.24	2.17	2.20	2.20	-1.79%	2,163,850