Ryman Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	2.18	2.19	2.15	2.16	2.16	-1.82%	621,293
Jul 8, 2026	2.20	2.20	2.17	2.20	2.20	-0.45%	624,423
Jul 7, 2026	2.20	2.25	2.20	2.21	2.21	-	911,664
Jul 6, 2026	2.18	2.25	2.17	2.21	2.21	1.38%	1,017,774
Jul 3, 2026	2.18	2.20	2.16	2.18	2.18	0.46%	2,939,644
Jul 2, 2026	2.22	2.22	2.16	2.17	2.17	-2.25%	768,979
Jul 1, 2026	2.26	2.27	2.22	2.22	2.22	-1.77%	2,638,702
Jun 30, 2026	2.23	2.29	2.22	2.26	2.26	0.89%	1,295,164
Jun 29, 2026	2.26	2.27	2.23	2.24	2.24	-1.75%	508,485
Jun 26, 2026	2.25	2.30	2.24	2.28	2.28	-0.44%	368,883
Jun 25, 2026	2.29	2.29	2.25	2.29	2.29	-	933,502
Jun 24, 2026	2.26	2.30	2.26	2.29	2.29	-	296,321
Jun 23, 2026	2.27	2.30	2.26	2.29	2.29	1.78%	755,419
Jun 22, 2026	2.27	2.31	2.25	2.25	2.25	-0.88%	852,395
Jun 19, 2026	2.28	2.29	2.22	2.27	2.27	-0.44%	3,377,905
Jun 18, 2026	2.33	2.33	2.28	2.28	2.28	-1.72%	1,256,888
Jun 17, 2026	2.33	2.34	2.32	2.32	2.32	-0.43%	896,663
Jun 16, 2026	2.32	2.36	2.31	2.33	2.33	-	1,389,807
Jun 15, 2026	2.30	2.35	2.30	2.33	2.33	1.30%	2,655,680
Jun 12, 2026	2.29	2.34	2.27	2.30	2.30	1.32%	660,111
Jun 11, 2026	2.28	2.29	2.26	2.27	2.27	-1.30%	1,018,623
Jun 10, 2026	2.25	2.30	2.23	2.30	2.30	1.32%	1,228,234
Jun 9, 2026	2.25	2.29	2.25	2.27	2.27	-0.44%	2,001,908
Jun 8, 2026	2.24	2.28	2.22	2.28	2.28	1.33%	542,178
Jun 5, 2026	2.27	2.30	2.24	2.25	2.25	-1.75%	551,222
Jun 4, 2026	2.22	2.30	2.22	2.29	2.29	1.33%	604,959
Jun 3, 2026	2.27	2.29	2.21	2.26	2.26	-0.44%	1,483,161
Jun 2, 2026	2.26	2.30	2.20	2.27	2.27	0.44%	3,258,233
May 29, 2026	2.28	2.30	2.22	2.26	2.26	-0.88%	3,227,888
May 28, 2026	2.30	2.33	2.27	2.28	2.28	-0.87%	2,992,016
May 27, 2026	2.24	2.30	2.23	2.30	2.30	3.60%	1,187,876
May 26, 2026	2.24	2.27	2.17	2.22	2.22	1.37%	744,223
May 25, 2026	2.17	2.21	2.15	2.19	2.19	0.46%	1,374,443
May 22, 2026	2.05	2.18	2.04	2.18	2.18	6.34%	1,004,043
May 21, 2026	2.01	2.05	2.00	2.05	2.05	3.02%	1,434,094
May 20, 2026	2.05	2.05	1.99	1.99	1.99	-1.97%	1,086,093
May 19, 2026	2.03	2.08	2.01	2.03	2.03	1.50%	1,102,689
May 18, 2026	2.10	2.12	2.00	2.00	2.00	-6.10%	1,110,014
May 15, 2026	2.15	2.15	2.08	2.13	2.13	-0.47%	839,938
May 14, 2026	2.20	2.22	2.12	2.14	2.14	-2.73%	554,018
May 13, 2026	2.23	2.23	2.18	2.20	2.20	-1.35%	1,259,373
May 12, 2026	2.19	2.23	2.14	2.23	2.23	1.36%	1,767,425
May 11, 2026	2.19	2.23	2.15	2.20	2.20	-1.35%	1,428,831
May 8, 2026	2.25	2.25	2.18	2.23	2.23	-0.89%	706,304
May 7, 2026	2.26	2.29	2.21	2.25	2.25	-	636,235
May 6, 2026	2.17	2.25	2.16	2.25	2.25	3.69%	713,060
May 5, 2026	2.20	2.20	2.14	2.17	2.17	-2.25%	2,453,498
May 4, 2026	2.17	2.22	2.11	2.22	2.22	2.30%	690,075
May 1, 2026	2.14	2.20	2.12	2.17	2.17	2.36%	1,522,574
Apr 30, 2026	2.12	2.15	2.10	2.12	2.12	-	4,180,756