גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > רימן הוספיטליטי פרופרטיס > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית רימן הוספיטליטי פרופרטיס

Ryman Hospitality Properties

מניה RHP ניו-יורק USD

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:40					0.00
16:50	87.84	87.84	87.84	87.84	0.00
17:00	87.72	87.72	87.72	87.72	1,403.00
17:10	86.87	86.87	86.87	86.87	6,329.00
17:20	87.19	87.19	87.19	87.19	9,570.00
17:30	87.135	87.135	87.135	87.135	768.00
17:40	87.18	87.18	87.18	87.18	8,425.00
17:50	87.2	87.2	87.2	87.2	8,829.00
18:00	87.3	87.3	87.3	87.3	1,410.00
18:10	87.1	87.1	87.1	87.1	9,306.00
18:20	87.14	87.14	87.14	87.14	2,946.00
18:30	87.535	87.535	87.535	87.535	16,989.00
18:40	87.3372	87.3372	87.3372	87.3372	8,117.00
18:50	87.235	87.235	87.235	87.235	7,166.00
19:00	87.37	87.37	87.37	87.37	1,844.00
19:10	87.25	87.25	87.25	87.25	2,987.00
19:20	87.235	87.235	87.235	87.235	1,671.00
19:30	87.24	87.24	87.24	87.24	15,333.00
19:40	87.22	87.22	87.22	87.22	2,102.00
19:50	86.79	86.79	86.79	86.79	6,512.00
20:00	87.06	87.06	87.06	87.06	1,642.00
20:10	86.98	86.98	86.98	86.98	7,427.00
20:20	87.07	87.07	87.07	87.07	8,352.00
20:30	87.18	87.18	87.18	87.18	2,243.00
20:40	87.13	87.13	87.13	87.13	3,681.00
20:50	86.965	86.965	86.965	86.965	2,201.00
21:00	87.16	87.16	87.16	87.16	1,686.00
21:10	87.17	87.17	87.17	87.17	2,750.00
21:20	87.275	87.275	87.275	87.275	2,079.00
21:30	87.19	87.19	87.19	87.19	2,686.00
21:40	87.2159	87.2159	87.2159	87.2159	2,752.00
21:50	87.255	87.255	87.255	87.255	2,554.00
22:00	87.2	87.2	87.2	87.2	5,535.00
22:10	87.18	87.18	87.18	87.18	3,926.00
22:20	87.17	87.17	87.17	87.17	4,998.00
22:30	87.15	87.15	87.15	87.15	5,349.00
22:40	87.08	87.08	87.08	87.08	6,377.00
22:50	87.03	87.03	87.03	87.03	8,045.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	88.645	87.9101	88.265	88.18	9,250.00
20.10.2025 17:30	88.125	87.635	87.995	87.645	42,536.00
20.10.2025 18:00	87.625	87.168	87.42	87.185	69,264.00
20.10.2025 18:30	87.73	86.96	87.21	87.04	134,708.00
20.10.2025 19:00	87.3	87.035	87.035	87.3	134,150.00
20.10.2025 19:30	87.42	87.13	87.241	87.42	175,154.00
20.10.2025 20:00	87.89	87.34	87.34	87.72	241,507.00
20.10.2025 20:30	87.94	87.69	87.72	87.92	169,547.00
20.10.2025 21:00	88.24	87.87	87.88	88.14	440,222.00
20.10.2025 21:30	88.44	87.815	88.03	88.44	575,939.00
20.10.2025 22:00	88.54	88.16	88.375	88.3	934,211.00
20.10.2025 22:30	88.41	88.2	88.27	88.275	796,967.00
21.10.2025 16:30	88.885	88.1485	88.1485	88.775	1,291.00
21.10.2025 17:00	89.18	88.78	88.81	88.803	23,374.00
21.10.2025 17:30	89.6292	88.88	88.88	89.55	48,765.00
21.10.2025 18:00	89.89	89.5	89.53	89.6311	70,826.00
21.10.2025 18:30	89.81	89.45	89.75	89.45	76,946.00
21.10.2025 19:00	89.49	89.35	89.455	89.45	51,480.00
21.10.2025 19:30	89.67	89.465	89.53	89.52	100,539.00
21.10.2025 20:00	89.66	89.16	89.44	89.225	187,888.00
21.10.2025 20:30	89.38	89.275	89.31	89.285	191,998.00
21.10.2025 21:00	89.53	89.195	89.25	89.52	342,364.00
21.10.2025 21:30	89.58	89.24	89.52	89.25	415,570.00
21.10.2025 22:00	89.19	88.965	89.19	89.01	519,542.00
21.10.2025 22:30	89.295	88.88	88.98	89.215	662,445.00
22.10.2025 16:30	90	89.195	89.195	89.535	7,314.00
22.10.2025 17:00	89.815	89.575	89.73	89.79	26,746.00
22.10.2025 17:30	90.33	89.976	89.99	90.235	35,256.00
22.10.2025 18:00	90.75	90.38	90.38	90.61	70,134.00
22.10.2025 18:30	91.04	90.5825	90.5825	90.9325	109,959.00
22.10.2025 19:00	90.83	89.9309	90.83	90.065	122,903.00
22.10.2025 19:30	90.22	89.625	90.095	90.13	175,866.00
22.10.2025 20:00	90.16	89.805	89.875	89.805	131,293.00
22.10.2025 20:30	89.985	89.62	89.91	89.62	124,470.00
22.10.2025 21:00	89.715	89.485	89.71	89.545	205,537.00
22.10.2025 21:30	89.47	89.31	89.37	89.45	187,098.00
22.10.2025 22:00	89.41	89.07	89.38	89.18	233,947.00
22.10.2025 22:30	89.5	89.32	89.32	89.46	410,077.00
23.10.2025 16:30	89	88.21	89	88.21	4,726.00
23.10.2025 17:00	88.29	87.61	88.29	88.02	16,697.00
23.10.2025 17:30	87.865	87.45	87.45	87.645	32,671.00
23.10.2025 18:00	87.705	87.375	87.685	87.68	64,741.00
23.10.2025 18:30	87.685	87.42	87.64	87.685	67,914.00
23.10.2025 19:00	88.05	87.55	87.705	87.7722	163,262.00
23.10.2025 19:30	88.13	87.79	87.79	88.1	151,074.00
23.10.2025 20:00	88.2	87.85	88.14	87.89	82,300.00
23.10.2025 20:30	88.285	87.87	87.87	88.2401	178,729.00
23.10.2025 21:00	88.26	87.9701	88.24	88.06	113,974.00
23.10.2025 21:30	87.98	87.83	87.93	87.83	169,816.00
23.10.2025 22:00	87.9601	87.61	87.84	87.7	290,475.00
23.10.2025 22:30	87.83	87.38	87.7	87.38	606,611.00
24.10.2025 16:30	88	87.29	87.84	87.29	2,087.00
24.10.2025 17:00	87.34	86.6801	87.235	87.09	18,467.00
24.10.2025 17:30	87.3	87.05	87.2	87.05	55,285.00
24.10.2025 18:00	87.66	87.005	87.025	87.495	93,412.00
24.10.2025 18:30	87.45	87.11	87.31	87.275	98,314.00
24.10.2025 19:00	87.415	87.15	87.31	87.22	132,775.00
24.10.2025 19:30	87.06	86.79	87.05	86.965	108,178.00
24.10.2025 20:00	87.25	86.97	87.0584	87.23	186,572.00
24.10.2025 20:30	87.2	86.93	87.2	87.14	144,392.00
24.10.2025 21:00	87.305	87.1401	87.23	87.235	190,131.00
24.10.2025 21:30	87.255	87.135	87.235	87.135	283,497.00
24.10.2025 22:00	87.295	87.095	87.1363	87.14	339,245.00
24.10.2025 22:30	87.17	86.99	87.133	87.17	608,745.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	85.91	84.41	84.89	85.65	602,126.00
21.04.2025	85.06	83.37	84.34	84.69	874,991.00
22.04.2025	86.79	84.45	85.35	85.85	610,035.00
23.04.2025	89.88	85.30	88.84	85.82	956,216.00
24.04.2025	87.21	85.78	86.03	86.67	539,110.00
25.04.2025	87.14	85.41	86.51	86.31	741,283.00
28.04.2025	88.19	86.28	86.28	87.41	683,185.00
29.04.2025	88.29	86.33	87.07	87.37	448,942.00
30.04.2025	88.04	85.65	86.06	87.95	712,639.00
01.05.2025	89.73	87.31	89.18	88.09	1,293,208.00
02.05.2025	94.25	90.40	92.54	93.58	1,043,409.00
05.05.2025	96.13	91.80	92.55	94.77	808,923.00
06.05.2025	95.10	93.25	94.00	94.00	562,376.00
07.05.2025	95.28	93.61	94.29	94.56	639,050.00
08.05.2025	97.38	94.51	95.42	96.85	707,517.00
09.05.2025	97.90	96.20	96.88	97.11	533,139.00
12.05.2025	103.13	100.13	101.38	101.30	768,331.00
13.05.2025	102.20	100.37	101.67	100.37	692,125.00
14.05.2025	100.10	98.54	99.33	98.64	671,026.00
15.05.2025	99.04	97.11	98.00	98.12	623,194.00
16.05.2025	99.14	97.41	98.33	99.01	687,888.00
19.05.2025	99.50	97.39	97.39	99.17	461,383.00
20.05.2025	97.68	95.85	96.65	96.99	3,141,765.00
21.05.2025	96.41	94.58	95.89	94.70	1,054,967.00
22.05.2025	95.89	93.72	94.46	95.37	647,785.00
23.05.2025	95.13	93.39	93.48	94.37	529,588.00
27.05.2025	97.51	94.86	96.03	97.39	834,966.00
28.05.2025	97.68	96.03	97.39	96.57	626,704.00
29.05.2025	97.44	96.02	96.99	97.40	829,309.00
30.05.2025	97.92	95.69	96.77	97.11	783,915.00
02.06.2025	97.15	94.96	96.94	96.95	509,402.00
03.06.2025	98.36	96.08	96.63	97.80	580,680.00
04.06.2025	98.46	95.99	98.14	96.26	1,158,229.00
05.06.2025	96.47	94.66	95.99	95.94	739,437.00
06.06.2025	97.89	96.47	97.47	96.76	713,702.00
09.06.2025	98.56	96.05	97.09	98.13	639,749.00
10.06.2025	101.41	98.71	99.01	100.10	1,093,792.00
11.06.2025	101.21	98.22	100.00	98.62	629,291.00
12.06.2025	98.63	97.39	97.44	98.15	521,603.00
13.06.2025	97.96	94.11	96.82	94.93	561,931.00
16.06.2025	97.68	95.61	96.05	97.68	526,521.00
17.06.2025	98.29	96.05	96.05	97.15	559,101.00
18.06.2025	99.85	97.25	97.25	98.34	960,364.00
20.06.2025	99.81	98.15	99.19	98.79	815,493.00
23.06.2025	100.98	97.68	98.83	100.90	700,919.00
24.06.2025	102.21	100.04	101.81	100.41	690,397.00
25.06.2025	100.15	98.32	99.88	98.82	512,036.00
26.06.2025	100.30	98.50	99.13	100.11	456,746.00
27.06.2025	101.82	99.89	100.80	100.55	622,263.00
30.06.2025	99.66	97.19	99.34	98.67	851,421.00
01.07.2025	103.11	98.09	98.34	101.45	1,103,065.00
02.07.2025	103.82	101.16	101.89	103.32	860,967.00
03.07.2025	104.50	102.72	103.58	103.14	224,824.00
07.07.2025	103.63	100.73	102.30	101.54	399,256.00
08.07.2025	103.73	101.54	101.54	102.32	495,186.00
09.07.2025	103.01	101.49	102.91	102.14	436,528.00
10.07.2025	105.18	102.09	102.51	104.45	454,105.00
11.07.2025	104.04	102.46	103.78	103.25	357,892.00
14.07.2025	103.93	102.38	103.17	103.81	410,061.00
15.07.2025	104.30	101.61	104.30	101.65	747,324.00
16.07.2025	103.45	100.83	102.15	101.61	601,904.00
17.07.2025	102.59	100.69	101.56	101.02	534,019.00
18.07.2025	101.40	99.57	101.40	99.99	697,737.00
21.07.2025	101.44	98.85	100.95	98.90	682,002.00
22.07.2025	100.03	98.57	98.70	99.73	773,288.00
23.07.2025	101.22	99.35	99.96	100.19	538,478.00
24.07.2025	100.58	98.67	99.54	98.76	391,340.00
25.07.2025	99.95	98.58	99.41	99.62	443,933.00
28.07.2025	100.20	98.72	99.59	98.93	559,937.00
29.07.2025	99.75	97.93	99.15	98.54	380,768.00
30.07.2025	99.31	95.89	99.05	96.88	420,563.00
31.07.2025	96.66	94.90	96.20	95.06	457,601.00
01.08.2025	94.52	92.11	93.62	92.91	655,775.00
04.08.2025	93.87	92.39	93.36	93.04	987,100.00
05.08.2025	93.89	89.69	91.67	93.74	1,620,539.00
06.08.2025	96.25	93.27	93.52	94.41	1,170,145.00
07.08.2025	95.92	92.97	95.68	94.33	633,726.00
08.08.2025	95.01	92.38	95.01	92.41	432,521.00
11.08.2025	92.93	91.14	92.47	91.75	536,882.00
12.08.2025	94.99	92.47	92.63	94.87	475,887.00
13.08.2025	97.52	94.43	95.31	97.44	583,859.00
14.08.2025	97.28	94.64	97.28	95.34	548,054.00
15.08.2025	95.67	93.90	95.50	94.60	583,877.00
18.08.2025	95.49	94.28	94.49	94.36	429,464.00
19.08.2025	96.45	94.69	94.88	95.63	361,636.00
20.08.2025	95.82	94.73	95.70	95.13	773,944.00
21.08.2025	95.40	94.24	94.67	94.72	359,564.00
22.08.2025	99.33	95.26	95.66	98.91	565,100.00
25.08.2025	98.95	96.90	98.53	96.93	506,814.00
26.08.2025	98.35	96.50	96.50	97.01	1,004,048.00
27.08.2025	99.42	96.88	96.88	99.30	559,155.00
28.08.2025	99.98	97.70	99.98	98.93	476,672.00
29.08.2025	99.33	97.79	99.07	98.79	331,048.00
02.09.2025	98.53	96.62	97.95	98.36	478,092.00
03.09.2025	99.98	98.19	98.32	99.87	602,414.00
04.09.2025	101.04	99.62	100.46	100.90	766,996.00
05.09.2025	102.34	100.52	100.90	100.78	527,062.00
08.09.2025	101.02	99.21	100.79	100.46	744,073.00
09.09.2025	100.03	98.17	100.03	98.87	598,432.00
10.09.2025	101.35	98.65	98.68	100.56	636,591.00
11.09.2025	102.24	100.70	100.76	100.74	525,064.00
12.09.2025	100.81	99.62	100.25	100.17	658,865.00
15.09.2025	100.74	99.13	100.33	99.29	420,426.00
16.09.2025	100.13	97.51	99.60	98.89	539,995.00
17.09.2025	99.69	96.27	99.03	96.46	859,087.00
18.09.2025	98.28	96.75	96.75	97.47	311,212.00
19.09.2025	97.15	95.41	97.14	95.59	509,336.00
22.09.2025	95.52	93.92	95.20	93.95	290,878.00
23.09.2025	95.39	93.91	94.15	94.41	120,901.00
24.09.2025	94.82	92.91	94.08	93.21	189,082.00
25.09.2025	93.22	91.77	93.09	91.98	297,210.00
26.09.2025	93.24	91.14	91.62	92.77	223,357.00
29.09.2025	93.80	91.70	93.23	92.59	144,435.00
30.09.2025	91.36	88.76	91.36	89.59	260,058.00
01.10.2025	90.31	88.68	89.40	89.40	246,744.00
02.10.2025	90.39	89.31	89.50	90.17	374,207.00
03.10.2025	91.90	90.22	90.55	90.98	268,382.00
06.10.2025	91.69	89.49	91.23	89.92	756,857.00
07.10.2025	90.51	88.36	90.00	88.56	248,231.00
08.10.2025	89.48	87.97	88.39	88.65	148,905.00
09.10.2025	89.00	87.66	88.49	88.88	274,711.00
10.10.2025	89.91	86.50	88.96	86.76	354,384.00
13.10.2025	89.13	86.35	87.65	88.89	535,101.00
14.10.2025	89.82	87.33	87.59	89.62	292,897.00
15.10.2025	91.22	89.49	90.36	90.40	196,488.00
16.10.2025	90.48	88.23	90.28	88.26	367,706.00
17.10.2025	88.87	87.49	87.85	88.52	208,069.00
20.10.2025	89.33	86.96	88.83	88.30	279,088.00
21.10.2025	89.89	88.15	88.60	89.17	271,849.00
22.10.2025	91.09	89.07	89.25	89.36	196,482.00
23.10.2025	89.00	87.37	88.95	87.40	235,860.00
24.10.2025	88.02	86.68	88.02	87.17	254,238.00

צרו איתנו קשר *5988