Ryman Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	2.11	2.13	2.07	2.12	-	1.44%	296,195
Apr 21, 2026	2.02	2.10	2.02	2.09	2.09	3.98%	1,500,505
Apr 20, 2026	2.00	2.05	2.00	2.01	2.01	0.50%	1,637,127
Apr 17, 2026	2.08	2.10	2.00	2.00	2.00	-3.85%	2,706,944
Apr 16, 2026	2.15	2.16	2.08	2.08	2.08	-2.80%	2,016,059
Apr 15, 2026	2.10	2.16	2.08	2.14	2.14	3.38%	1,416,128
Apr 14, 2026	2.03	2.09	2.03	2.07	2.07	1.97%	890,767
Apr 13, 2026	2.08	2.09	2.00	2.03	2.03	-2.40%	2,492,928
Apr 10, 2026	2.14	2.15	2.08	2.08	2.08	-2.35%	885,795
Apr 9, 2026	2.19	2.22	2.10	2.13	2.13	-2.29%	1,028,268
Apr 8, 2026	2.13	2.25	2.13	2.18	2.18	1.87%	2,279,902
Apr 7, 2026	2.14	2.17	2.12	2.14	2.14	-	1,574,355
Apr 2, 2026	2.09	2.16	2.09	2.14	2.14	3.38%	1,240,286
Apr 1, 2026	2.12	2.16	2.06	2.07	2.07	-2.36%	1,428,576
Mar 31, 2026	2.05	2.12	2.01	2.12	2.12	3.41%	1,946,510
Mar 30, 2026	2.12	2.12	2.04	2.05	2.05	-3.76%	1,229,449
Mar 27, 2026	2.14	2.16	2.13	2.13	2.13	-1.39%	417,512
Mar 26, 2026	2.17	2.18	2.15	2.16	2.16	-	978,413
Mar 25, 2026	2.08	2.20	2.08	2.16	2.16	2.37%	1,558,784
Mar 24, 2026	2.14	2.19	2.11	2.11	2.11	-1.40%	6,159,403
Mar 23, 2026	2.20	2.21	2.12	2.14	2.14	-4.89%	943,582
Mar 20, 2026	2.24	2.25	2.21	2.25	2.25	1.35%	3,511,613
Mar 19, 2026	2.27	2.27	2.21	2.22	2.22	-1.77%	394,283
Mar 18, 2026	2.28	2.29	2.24	2.26	2.26	-	459,304
Mar 17, 2026	2.30	2.32	2.26	2.26	2.26	-2.16%	403,181
Mar 16, 2026	2.29	2.31	2.25	2.31	2.31	0.43%	629,465
Mar 13, 2026	2.25	2.30	2.24	2.30	2.30	1.77%	749,628
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