Ryman Healthcare Limited (RYHTY)
OTCMKTS
· Delayed Price · Currency is USD
10.24
-1.81 (-15.02%)
Jan 27, 2025, 3:00 PM EST
Ryman Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 4,000 |
| Jan 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Jan 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Jan 27, 2025 | 12.50 | 12.50 | 10.24 | 10.24 | 10.24 | -15.02% | 434 |
| Jan 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jan 23, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 1 |
| Jan 22, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jan 21, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 141 |
| Jan 17, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jan 16, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jan 15, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jan 14, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jan 13, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jan 10, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 26 |
| Jan 8, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jan 7, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.60% | 112 |
| Jan 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| Jan 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jan 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.25% | 160 |
| Dec 31, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Dec 30, 2024 | 13.00 | 13.00 | 12.00 | 12.92 | 12.92 | 7.67% | 4,715 |
| Dec 27, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 24, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 190 |
| Dec 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 20, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.53% | 459 |
| Dec 19, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - | - |
| Dec 18, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.06% | 1,100 |
| Dec 17, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | - |
| Dec 16, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | 126 |
| Dec 13, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | - |
| Dec 12, 2024 | 12.25 | 12.58 | 12.25 | 12.58 | 12.58 | -3.25% | 1,014 |
| Dec 11, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 10, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 9, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 6, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 5, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 4, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 3, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -10.34% | 455 |
| Dec 2, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 29, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 27, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 25, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 21, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 20, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | 1,739 |
| Nov 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 18, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 15, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 14, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1 |
| Nov 13, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2 |
| Nov 12, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 3 |
| Nov 11, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1 |
| Nov 8, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 7, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1 |
| Nov 6, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 5, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 4, 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 5.94% | 1,657 |
| Nov 1, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | 8 |
| Oct 31, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | - |
| Oct 30, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | - |
| Oct 29, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | - |
| Oct 28, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | 2 |
| Oct 25, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | - |
| Oct 24, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | 10 |
| Oct 23, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | - |
| Oct 22, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | - |
| Oct 21, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | - |
| Oct 18, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | - |
| Oct 17, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | - |
| Oct 16, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | - |
| Oct 15, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | - |
| Oct 14, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.96% | 141 |
| Oct 11, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 10, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 9, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 8, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 7, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 4 |
| Oct 4, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 16 |
| Oct 3, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 2, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 1, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Sep 30, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Sep 27, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Sep 26, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Sep 25, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Sep 24, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Sep 23, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Sep 20, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 2.08% | 1,065 |
| Sep 19, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | - |
| Sep 18, 2024 | 14.26 | 14.26 | 13.96 | 13.96 | 13.96 | -2.99% | 200 |
| Sep 17, 2024 | 14.70 | 14.70 | 14.39 | 14.39 | 14.39 | -2.11% | 4,176 |
| Sep 16, 2024 | 14.64 | 14.70 | 14.64 | 14.70 | 14.70 | -2.00% | 475 |
| Sep 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Sep 12, 2024 | 14.62 | 15.00 | 14.62 | 15.00 | 15.00 | 4.09% | 2,199 |
| Sep 11, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | - |
| Sep 10, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 2.13% | 401 |
| Sep 9, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - | 1 |
| Sep 6, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - | - |