Premium
Renasant Corporation (RNST)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.58 | 3.78171373863 | 41.78 | 43.96 | 41.72 | 665341 | 42.94246301 | CS |
| 4 | 2.66 | 6.53562653563 | 40.7 | 43.96 | 39.265 | 740446 | 41.59268985 | CS |
| 12 | 6.48 | 17.5704989154 | 36.88 | 43.96 | 35.8 | 691055 | 40.45431633 | CS |
| 26 | 7.04 | 19.3832599119 | 36.32 | 43.96 | 33.9 | 700648 | 38.90053745 | CS |
| 52 | 7.67 | 21.4906136173 | 35.69 | 43.96 | 33.04 | 625881 | 37.88675365 | CS |
| 156 | 17.42 | 67.1549730146 | 25.94 | 43.96 | 22.34 | 538931 | 35.20237215 | CS |
| 260 | 17.42 | 67.1549730146 | 25.94 | 43.96 | 22.34 | 538931 | 35.20237215 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 43.36 | 0.02 | 0.05 | 43.55 | 43.62 | 43.175 | 1796207 |
| 1782427200 | 43.34 | 0.05 | 0.12 | 43.39 | 43.96 | 43.25 | 582863 |
| 1782340800 | 43.29 | 0.54 | 1.26 | 42.64 | 43.485 | 42.25 | 918122 |
| 1782254400 | 42.75 | 0.64 | 1.52 | 42.1 | 42.805 | 42.1 | 648720 |
| 1782168000 | 42.11 | 0.42 | 1.01 | 41.78 | 42.41 | 41.72 | 511658 |
| 1781822400 | 41.69 | 0.49 | 1.19 | 41.49 | 41.97 | 41.42 | 1358491 |
| 1781736000 | 41.2 | -0.69 | -1.65 | 41.71 | 42.16 | 40.85 | 631772 |
| 1781649600 | 41.89 | -0.24 | -0.57 | 42.22 | 42.52 | 41.69 | 698936 |
| 1781563200 | 42.13 | -0.68 | -1.59 | 43.05 | 43.5 | 42.04 | 818473 |
| 1781304000 | 42.81 | 0.55 | 1.30 | 42.5 | 43.13 | 42.5 | 664607 |
| 1781217600 | 42.26 | 0.31 | 0.74 | 42.25 | 42.42 | 41.655 | 1113631 |
| 1781131200 | 41.95 | 0.44 | 1.06 | 41.82 | 42.305 | 41.545 | 585032 |
| 1781044800 | 41.51 | 0.46 | 1.12 | 41.39 | 42.4 | 41.34 | 634210 |
| 1780958400 | 41.05 | 0.22 | 0.54 | 41.14 | 41.73 | 40.49 | 809996 |
| 1780699200 | 40.83 | 0.29 | 0.72 | 40.55 | 41.12 | 40.34 | 722168 |
| 1780612800 | 40.54 | 1.12 | 2.84 | 40.02 | 40.72 | 39.805 | 584483 |
| 1780526400 | 39.42 | -1 | -2.47 | 39.95 | 40.15 | 39.265 | 665519 |
| 1780440000 | 40.42 | 0.74 | 1.86 | 39.45 | 40.46 | 39.45 | 552102 |
| 1780353600 | 39.68 | -1.04 | -2.55 | 40.47 | 40.505 | 39.65 | 736072 |
| 1780094400 | 40.72 | 0.04 | 0.10 | 40.7 | 41.01 | 40.415 | 831620 |
| 1780008000 | 40.68 | -0.09 | -0.22 | 40.53 | 40.8 | 40.16 | 484758 |
| 1779921600 | 40.77 | -0.65 | -1.57 | 41.52 | 41.6 | 40.6775 | 427575 |
| 1779835200 | 41.42 | 0.42 | 1.02 | 41.23 | 41.645 | 40.96 | 546204 |
| 1779489600 | 41 | -0.17 | -0.41 | 41.24 | 41.345 | 40.92 | 627850 |
| 1779403200 | 41.17 | 0.05 | 0.12 | 40.75 | 41.22 | 40.56 | 816099 |
| 1779316800 | 41.12 | 1.34 | 3.37 | 40.12 | 41.23 | 39.81 | 1008585 |
| 1779230400 | 39.78 | -0.01 | -0.03 | 39.57 | 39.84 | 39.39 | 738642 |
| 1779144000 | 39.79 | 0.66 | 1.69 | 39.38 | 40.1 | 38.79 | 867854 |
| 1778884800 | 39.13 | -0.49 | -1.24 | 39.5 | 39.63 | 38.94 | 988674 |
| 1778798400 | 39.62 | 0.55 | 1.41 | 39.36 | 39.84 | 39.34 | 830253 |
| 1778712000 | 39.07 | -0.53 | -1.34 | 39.1 | 39.72 | 39.055 | 867513 |
| 1778625600 | 39.6 | -0.17 | -0.43 | 39.83 | 39.83 | 38.81 | 974032 |
| 1778539200 | 39.77 | -0.42 | -1.05 | 39.78 | 40.47 | 39.48 | 677023 |
| 1778280000 | 40.19 | 0.01 | 0.02 | 40.27 | 40.6 | 39.945 | 604612 |
| 1778193600 | 40.18 | -0.45 | -1.11 | 40.72 | 40.83 | 39.95 | 525462 |
| 1778107200 | 40.63 | 0.7 | 1.75 | 40.29 | 40.75 | 40.27 | 565740 |
| 1778020800 | 39.93 | 0.52 | 1.32 | 39.45 | 40.19 | 39.27 | 418196 |
| 1777934400 | 39.41 | -0.41 | -1.03 | 39.55 | 40.02 | 39.24 | 428362 |
| 1777675200 | 39.82 | -0.07 | -0.18 | 39.87 | 40.2 | 39.38 | 451219 |
| 1777588800 | 39.89 | 0.07 | 0.18 | 39.64 | 40.47 | 39.26 | 708206 |
| 1777502400 | 39.82 | -0.1 | -0.25 | 40.79 | 40.8 | 39.76 | 1249637 |
| 1777416000 | 39.92 | -0.07 | -0.18 | 40.45 | 40.58 | 39.87 | 517703 |
| 1777329600 | 39.99 | 0.64 | 1.63 | 39.27 | 40.25 | 39.27 | 412981 |
| 1777070400 | 39.35 | -0.63 | -1.58 | 39.94 | 40.3 | 39.21 | 558838 |
| 1776984000 | 39.98 | 0.33 | 0.83 | 39.88 | 40.185 | 39.47 | 345290 |
| 1776897600 | 39.65 | 0 | 0.00 | 39.87 | 40 | 39.32 | 484729 |
| 1776811200 | 39.65 | -0.91 | -2.24 | 40.54 | 40.54 | 39.63 | 440254 |
| 1776724800 | 40.56 | 0.09 | 0.22 | 40.37 | 40.86 | 40.33 | 611902 |
| 1776465600 | 40.47 | 1.06 | 2.69 | 40 | 41.06 | 39.18 | 763268 |
| 1776379200 | 39.41 | -0.05 | -0.13 | 39.42 | 39.78 | 39.32 | 1221679 |
| 1776292800 | 39.46 | -0.34 | -0.85 | 39.76 | 39.81 | 38.945 | 587295 |
| 1776206400 | 39.8 | 0.03 | 0.08 | 39.52 | 40.08 | 39.1 | 573149 |
| 1776120000 | 39.77 | 0.37 | 0.94 | 39.11 | 39.78 | 38.81 | 746043 |
| 1775860800 | 39.4 | -0.34 | -0.86 | 39.54 | 39.65 | 39.2 | 631338 |
| 1775774400 | 39.74 | 0.83 | 2.13 | 38.53 | 39.85 | 38.53 | 657268 |
| 1775688000 | 38.91 | 1.3 | 3.46 | 40.15 | 40.15 | 38.63 | 755502 |
| 1775601600 | 37.61 | 0.11 | 0.29 | 37.39 | 37.73 | 37.15 | 636255 |
| 1775515200 | 37.5 | 0.47 | 1.27 | 36.88 | 37.63 | 35.8 | 571675 |
| 1775169600 | 37.03 | 0.12 | 0.33 | 36.36 | 37.07 | 36.19 | 456434 |
| 1775083200 | 36.91 | 0.78 | 2.16 | 36.19 | 37.125 | 36.19 | 735345 |
| 1774996800 | 36.13 | 0.78 | 2.21 | 35.92 | 36.43 | 35.55 | 794084 |
| 1774910400 | 35.35 | 0.16 | 0.45 | 35.57 | 35.63 | 35.17 | 613092 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
