גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.12.2025

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
16:30					0.00
16:40	91.56	91.56	91.56	91.56	0.00
16:50	92.4075	92.4075	92.4075	92.4075	1,401.00
17:00	92.715	92.715	92.715	92.715	838.00
17:10	92.2	92.2	92.2	92.2	939.00
17:20	92.26	92.26	92.26	92.26	2,160.00
17:30	92.35	92.35	92.35	92.35	3,184.00
17:40	92.23	92.23	92.23	92.23	744.00
17:50	92.43	92.43	92.43	92.43	769.00
18:00	92.325	92.325	92.325	92.325	3,790.00
18:10	92.39	92.39	92.39	92.39	876.00
18:20	92.5	92.5	92.5	92.5	329.00
18:30	92.455	92.455	92.455	92.455	1,913.00
18:40	92.2	92.2	92.2	92.2	4,077.00
18:50	92.16	92.16	92.16	92.16	2,379.00
19:00	92.08	92.08	92.08	92.08	357.00
19:10	92.05	92.05	92.05	92.05	1,259.00
19:20	92.04	92.04	92.04	92.04	1,558.00
19:30	91.85	91.85	91.85	91.85	1,286.00
19:40	91.7825	91.7825	91.7825	91.7825	1,539.00
19:50	91.76	91.76	91.76	91.76	3,220.00
20:00	91.935	91.935	91.935	91.935	4,012.00
20:10	91.98	91.98	91.98	91.98	1,153.00
20:20	91.95	91.95	91.95	91.95	2,441.00
20:30	91.86	91.86	91.86	91.86	1,793.00
20:40	91.9825	91.9825	91.9825	91.9825	2,306.00
20:50	91.885	91.885	91.885	91.885	1,408.00
21:00	91.95	91.95	91.95	91.95	1,584.00
21:10	92.2	92.2	92.2	92.2	1,858.00
21:20	91.98	91.98	91.98	91.98	2,595.00
21:30	91.8651	91.8651	91.8651	91.8651	2,606.00
21:40	91.91	91.91	91.91	91.91	1,541.00
21:50	91.82	91.82	91.82	91.82	2,118.00
22:00	91.955	91.955	91.955	91.955	1,536.00
22:10	92.05	92.05	92.05	92.05	2,279.00
22:20	91.98	91.98	91.98	91.98	1,294.00
22:30	91.86	91.86	91.86	91.86	4,470.00
22:40	91.74	91.74	91.74	91.74	2,836.00
22:50	91.84	91.84	91.84	91.84	4,095.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.12.2025 17:00	95.335	93.97	95.335	93.97	10,656.00
01.12.2025 17:30	94.75	94.1501	94.255	94.75	9,489.00
01.12.2025 18:00	94.93	94.655	94.835	94.655	18,876.00
01.12.2025 18:30	94.88	94.7209	94.8	94.8775	19,910.00
01.12.2025 19:00	94.99	94.8	94.8	94.9325	26,228.00
01.12.2025 19:30	95.09	94.79	95	94.95	35,355.00
01.12.2025 20:00	95.02	94.69	94.995	94.69	38,963.00
01.12.2025 20:30	94.8581	94.67	94.67	94.68	23,776.00
01.12.2025 21:00	94.5915	94.3	94.565	94.3	35,748.00
01.12.2025 21:30	94.26	94.05	94.115	94.2	46,778.00
01.12.2025 22:00	94.455	94.19	94.33	94.25	111,354.00
01.12.2025 22:30	94.41	94.15	94.25	94.28	196,064.00
02.12.2025 16:30	94.5	93.65	94.495	93.937	3,379.00
02.12.2025 17:00	94.21	93.45	93.9178	94	7,233.00
02.12.2025 17:30	94.19	93.67	93.67	94.19	12,773.00
02.12.2025 18:00	94.52	93.93	94.26	94.035	35,127.00
02.12.2025 18:30	94.2	93.91	94.035	94	24,039.00
02.12.2025 19:00	94.24	93.9975	93.9975	94.2	21,648.00
02.12.2025 19:30	94.2273	94.01	94.13	94.015	41,922.00
02.12.2025 20:00	94.26	94.105	94.105	94.245	35,239.00
02.12.2025 20:30	94.53	94.07	94.1401	94.38	51,368.00
02.12.2025 21:00	94.11	93.91	94.11	94.03	56,885.00
02.12.2025 21:30	94.3	94.07	94.07	94.295	25,919.00
02.12.2025 22:00	94.55	94.24	94.34	94.485	85,150.00
02.12.2025 22:30	94.59	94.08	94.55	94.23	115,922.00
03.12.2025 16:30	95.235	94.11	94.11	94.44	4,688.00
03.12.2025 17:00	94.98	94.02	94.98	94.02	10,225.00
03.12.2025 17:30	94.11	93.54	94.11	93.91	19,077.00
03.12.2025 18:00	94.37	93.91	94.05	94.1925	57,207.00
03.12.2025 18:30	94.53	94.1496	94.1496	94.21	66,652.00
03.12.2025 19:00	94.1944	93.95	94.145	93.96	61,312.00
03.12.2025 19:30	94.0499	93.83	93.96	93.83	31,703.00
03.12.2025 20:00	93.865	93.69	93.865	93.69	33,786.00
03.12.2025 20:30	93.8037	93.655	93.68	93.68	51,328.00
03.12.2025 21:00	93.83	93.61	93.73	93.66	55,437.00
03.12.2025 21:30	93.87	93.63	93.7051	93.66	85,643.00
03.12.2025 22:00	93.8	93.59	93.73	93.8	55,264.00
03.12.2025 22:30	94.45	93.76	93.76	94.45	180,084.00
04.12.2025 16:30	94.37	92.88	94.37	93.195	13,705.00
04.12.2025 17:00	93.26	92.65	93.26	92.935	32,880.00
04.12.2025 17:30	92.955	92.175	92.95	92.175	42,567.00
04.12.2025 18:00	92.455	92.11	92.425	92.155	45,315.00
04.12.2025 18:30	92.535	91.66	92.06	92.27	97,728.00
04.12.2025 19:00	92.21	91.915	92.205	91.99	98,292.00
04.12.2025 19:30	92.23	91.99	92.07	92.09	117,933.00
04.12.2025 20:00	92.38	92.14	92.235	92.38	85,164.00
04.12.2025 20:30	92.7	92.451	92.451	92.7	81,841.00
04.12.2025 21:00	92.81	92.5	92.81	92.59	86,739.00
04.12.2025 21:30	92.63	92.5109	92.5109	92.53	101,202.00
04.12.2025 22:00	92.3	91.89	92.3	91.98	286,121.00
04.12.2025 22:30	92.1	91.73	92.02	91.9	450,393.00
05.12.2025 16:30	92.81	91.56	91.56	92.535	1,810.00
05.12.2025 17:00	92.625	92.2	92.2	92.23	6,441.00
05.12.2025 17:30	92.43	92.27	92.31	92.38	9,154.00
05.12.2025 18:00	92.63	92.255	92.255	92.4	18,423.00
05.12.2025 18:30	92.33	92.02	92.33	92.02	21,972.00
05.12.2025 19:00	92.14	91.835	92.14	91.85	21,993.00
05.12.2025 19:30	91.995	91.53	91.53	91.995	57,688.00
05.12.2025 20:00	92.04	91.86	92.01	91.91	44,639.00
05.12.2025 20:30	92.02	91.79	91.79	92.02	33,631.00
05.12.2025 21:00	92.2	91.8	92.2	91.8	48,575.00
05.12.2025 21:30	92.13	91.82	91.91	92.13	43,396.00
05.12.2025 22:00	92.12	91.86	92.12	91.88	77,375.00
05.12.2025 22:30	91.91	91.61	91.82	91.72	221,011.00

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
27.10.2025	89.24	87.26	87.58	87.52	330,319.00
28.10.2025	87.36	86.11	87.01	86.49	139,846.00
29.10.2025	87.95	85.36	85.64	86.67	340,853.00
30.10.2025	87.50	85.82	86.24	85.96	199,604.00
31.10.2025	87.27	83.93	85.80	86.92	498,096.00
03.11.2025	88.76	85.07	85.74	88.72	417,874.00
04.11.2025	91.39	88.11	88.22	90.25	450,169.00
05.11.2025	93.37	89.89	90.31	92.30	399,649.00
06.11.2025	93.42	91.33	92.20	91.58	445,693.00
07.11.2025	94.39	90.79	90.93	93.77	383,954.00
10.11.2025	95.84	93.16	93.59	94.87	239,126.00
11.11.2025	96.05	94.18	94.80	94.81	193,525.00
12.11.2025	96.00	94.38	95.63	94.45	166,318.00
13.11.2025	95.07	93.06	94.42	93.86	150,808.00
14.11.2025	94.62	92.58	93.38	94.60	165,134.00
17.11.2025	94.47	92.13	94.47	92.65	167,063.00
18.11.2025	92.78	91.43	91.61	91.79	346,132.00
19.11.2025	91.86	90.32	91.86	91.28	264,200.00
20.11.2025	92.83	90.05	91.26	90.34	153,844.00
21.11.2025	95.00	90.70	91.54	94.31	226,699.00
24.11.2025	94.71	93.05	94.14	93.99	157,472.00
25.11.2025	96.72	94.18	94.18	96.07	544,745.00
26.11.2025	97.05	95.52	95.92	95.56	192,895.00
28.11.2025	96.10	94.52	95.06	95.44	57,282.00
01.12.2025	95.33	93.97	94.50	94.23	119,038.00
02.12.2025	94.59	93.45	94.50	94.24	97,826.00
03.12.2025	95.24	93.54	94.39	94.48	126,611.00
04.12.2025	94.83	91.66	94.19	91.98	203,748.00
05.12.2025	92.81	91.40	91.40	91.77	369,525.00

צרו איתנו קשר *5988