Ryman Healthcare (RYM) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +1.79% | 202 | 0.03 |
| Nov 02, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -3.11% | 498 | 0.08 |
| Oct 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.03% | 387 | 0.06 |
| Oct 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.69% | 2 | 0.00 |
| Oct 28, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | +1.40% | 16,547 | 2.68 |
| Oct 27, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -1.72% | 3,552 | 0.58 |
| Oct 26, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.02% | 577 | 0.09 |
| Oct 23, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.01% | 15,096 | 2.57 |
| Oct 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.68% | 16 | 0.00 |
| Oct 21, 2026 | 1.48 | 1.55 | 1.48 | 1.48 | 1.48 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.48 | 1.55 | 1.48 | 1.48 | 1.48 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.68% | 1 | 0.00 |
| Oct 16, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +1.03% | 3,437 | 0.56 |
| Oct 15, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.48% | 3,274 | 0.54 |
| Oct 14, 2026 | 1.44 | 1.50 | 1.43 | 1.46 | 1.46 | +1.18% | 30,404 | 5.46 |
| Oct 13, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +2.13% | 644 | 0.12 |
| Oct 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +4.44% | 600 | 0.11 |
| Oct 09, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | +0.00% | 1,938 | 0.35 |
| Oct 08, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -5.59% | 29,353 | 5.73 |
| Oct 07, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 1,032 | 0.20 |
| Oct 06, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 1,827 | 0.36 |
| Oct 05, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 45,515 | 10.39 |
| Oct 02, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.67% | 1,200 | 0.27 |
| Oct 01, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | +1.70% | 2,809 | 0.65 |
| Sep 30, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 6,981 | 1.66 |
| Sep 29, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -5.99% | 28,238 | 7.46 |
| Sep 28, 2026 | 1.70 | 1.70 | 1.57 | 1.59 | 1.59 | +0.96% | 1,528 | 0.41 |
| Sep 25, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -1.26% | 918 | 0.24 |
| Sep 24, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -2.75% | 1,070 | 0.29 |
| Sep 23, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.30% | 875 | 0.24 |
| Sep 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | +3.14% | 1,856 | 0.50 |
| Sep 21, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | +1.92% | 621 | 0.16 |
| Sep 18, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -0.95% | 5,377 | 1.29 |
| Sep 17, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -4.55% | 11,723 | 2.95 |
| Sep 16, 2026 | 1.55 | 1.65 | 1.54 | 1.65 | 1.65 | +7.14% | 3,505 | 0.89 |
| Sep 15, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -3.45% | 6,153 | 1.61 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | +0.00% | 27,679 | 8.18 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | +0.95% | 12,211 | 3.44 |
| Sep 10, 2026 | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -4.82% | 7,662 | 2.21 |
| Sep 09, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.48% | 552 | 0.15 |
| Sep 08, 2026 | 1.66 | 1.69 | 1.63 | 1.69 | 1.69 | +0.00% | 1,575 | 0.40 |
| Sep 07, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | +0.30% | 725 | 0.18 |
| Sep 04, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.30% | 12,835 | 3.44 |
| Sep 03, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -0.30% | 160 | 0.04 |
| Sep 01, 2026 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -4.52% | 15,970 | 4.35 |
| Aug 31, 2026 | 1.77 | 1.83 | 1.69 | 1.77 | 1.77 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | +1.72% | 90 | 0.02 |
| Aug 27, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.87% | 314 | 0.08 |
| Aug 26, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | +0.88% | 106 | 0.03 |
