Premium
Renasant Corporation (RNST)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.0847697089573 | 35.39 | 36.39 | 35.21 | 449858 | 35.79408515 | CS |
| 4 | -2.28 | -6.05738575983 | 37.64 | 38.03 | 34.03 | 591852 | 35.89668903 | CS |
| 12 | 3.89 | 12.3609787099 | 31.47 | 39.47 | 31.08 | 485674 | 35.77745442 | CS |
| 26 | 4.97 | 16.3540638368 | 30.39 | 39.47 | 29.58 | 591537 | 34.23226676 | CS |
| 52 | 2 | 5.99520383693 | 33.36 | 39.47 | 27.98 | 413978 | 33.19747485 | CS |
| 156 | 9.42 | 36.3145720894 | 25.94 | 39.47 | 22.34 | 377986 | 32.72842218 | CS |
| 260 | 9.42 | 36.3145720894 | 25.94 | 39.47 | 22.34 | 377986 | 32.72842218 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 35.75 | 0.01 | 0.03 | 35.92 | 36.39 | 35.64 | 540869 |
| 1735602000 | 35.74 | -0.05 | -0.14 | 35.56 | 36.16 | 35.37 | 464225 |
| 1735342800 | 35.79 | -0.18 | -0.50 | 35.77 | 36.1 | 35.25 | 501940 |
| 1735256400 | 35.97 | 0.29 | 0.81 | 35.39 | 36.01 | 35.21 | 290132 |
| 1735077840 | 35.68 | 0.37 | 1.05 | 35.29 | 35.68 | 35.03 | 179467 |
| 1734997200 | 35.31 | -0.07 | -0.20 | 35.03 | 35.31 | 34.655 | 736233 |
| 1734738000 | 35.38 | 0.74 | 2.14 | 34.58 | 35.855 | 34.4714 | 2221327 |
| 1734651600 | 34.64 | -0.22 | -0.63 | 35.41 | 35.67 | 34.18 | 766677 |
| 1734565200 | 34.86 | -1.82 | -4.96 | 36.52 | 36.875 | 34.68 | 1060400 |
| 1734478800 | 36.68 | -0.72 | -1.93 | 37.38 | 37.72 | 36.59 | 1245817 |
| 1734392400 | 37.4 | 0.92 | 2.52 | 36.415 | 37.66 | 36.3 | 725552 |
| 1734133200 | 36.48 | -0.13 | -0.36 | 36.5 | 36.65 | 36.12 | 225972 |
| 1734046800 | 36.61 | -0.46 | -1.24 | 36.99 | 37.23 | 36.5 | 267093 |
| 1733960400 | 37.07 | 0.17 | 0.46 | 37.09 | 37.55 | 36.895 | 292742 |
| 1733874000 | 36.9 | 0.03 | 0.08 | 36.825 | 37.69 | 36.3 | 308515 |
| 1733787600 | 36.87 | -0.56 | -1.50 | 37.7 | 37.78 | 36.84 | 223990 |
| 1733528400 | 37.43 | 0.28 | 0.75 | 37.41 | 37.615 | 37.01 | 194378 |
| 1733442000 | 37.15 | -0.37 | -0.99 | 37.64 | 38.03 | 37.11 | 273679 |
| 1733355600 | 37.52 | 0.59 | 1.60 | 36.885 | 37.57 | 36.87 | 268379 |
| 1733269200 | 36.93 | -0.62 | -1.65 | 37.665 | 37.725 | 36.88 | 310224 |
| 1733182800 | 37.55 | -0.07 | -0.19 | 37.83 | 37.95 | 37.175 | 398373 |
| 1732917840 | 37.62 | -0.26 | -0.69 | 38.13 | 38.165 | 37.205 | 222388 |
| 1732750800 | 37.88 | -0.29 | -0.76 | 38.47 | 38.84 | 37.88 | 351863 |
| 1732664400 | 38.17 | -0.45 | -1.17 | 38.285 | 38.44 | 37.78 | 641635 |
| 1732578000 | 38.62 | 0.72 | 1.90 | 38.48 | 39.47 | 38.48 | 756853 |
| 1732318800 | 37.9 | 0.6 | 1.61 | 37.36 | 38.175 | 37.25 | 621868 |
| 1732232400 | 37.3 | 0.94 | 2.59 | 36.76 | 37.62 | 36.59 | 404451 |
| 1732146000 | 36.36 | -0.2 | -0.55 | 36.57 | 36.675 | 35.905 | 231802 |
| 1732059600 | 36.56 | -0.2 | -0.54 | 36.59 | 36.93 | 36.29 | 320591 |
| 1731973200 | 36.76 | -0.15 | -0.41 | 37.13 | 37.5 | 36.75 | 361075 |
| 1731714000 | 36.91 | 0.16 | 0.44 | 36.97 | 37.13 | 36.21 | 397004 |
| 1731627600 | 36.75 | -0.26 | -0.70 | 37.34 | 37.34 | 36.41 | 294999 |
| 1731541200 | 37.01 | -0.39 | -1.04 | 37.495 | 38.07 | 36.95 | 500848 |
| 1731454800 | 37.4 | -0.71 | -1.86 | 37.72 | 38.67 | 37.4 | 551868 |
| 1731368400 | 38.11 | 0.9 | 2.42 | 37.98 | 38.77 | 37.57 | 457224 |
| 1731109200 | 37.21 | 0.42 | 1.14 | 36.85 | 37.51 | 36.486 | 399437 |
| 1731022800 | 36.79 | -1.39 | -3.64 | 37.59 | 38.01 | 36.72 | 439384 |
| 1730936400 | 38.18 | 4.12 | 12.10 | 37.59 | 38.46 | 37.16 | 1096542 |
| 1730850000 | 34.06 | 0.82 | 2.47 | 33.17 | 34.06 | 33.17 | 561990 |
| 1730763600 | 33.24 | -0.49 | -1.45 | 33.42 | 33.73 | 32.81 | 267974 |
| 1730500800 | 33.73 | -0.38 | -1.11 | 34.3 | 34.43 | 33.62 | 251129 |
| 1730414400 | 34.11 | -0.54 | -1.56 | 34.82 | 34.84 | 34.08 | 284079 |
| 1730328000 | 34.65 | 0.17 | 0.49 | 34.78 | 35.46 | 34.57 | 340419 |
| 1730241600 | 34.48 | -0.26 | -0.75 | 34.81 | 34.81 | 34.33 | 291072 |
| 1730155200 | 34.74 | 1.3 | 3.89 | 33.87 | 34.89 | 33.87 | 416263 |
| 1729896000 | 33.439999 | -0.2 | -0.59 | 33.74 | 34.04 | 33.439999 | 684056 |
| 1729809600 | 33.64 | -0.58 | -1.69 | 33.97 | 34.26 | 33.33 | 433769 |
| 1729723200 | 34.22 | 1.75 | 5.39 | 33.86 | 34.56 | 32.299999 | 776893 |
| 1729636800 | 32.47 | 0.08 | 0.25 | 32.5 | 32.71 | 32.295 | 448548 |
| 1729550400 | 32.39 | -1.28 | -3.80 | 33.64 | 33.67 | 32.369999 | 324634 |
| 1729291200 | 33.67 | -0.54 | -1.58 | 34.23 | 34.23 | 33.56 | 308768 |
| 1729204800 | 34.21 | 0.09 | 0.26 | 33.9 | 34.25 | 33.76 | 295377 |
| 1729118400 | 34.12 | 0.61 | 1.82 | 33.97 | 34.51 | 33.68 | 397692 |
| 1729032000 | 33.509999 | 0.62 | 1.89 | 33 | 34.325 | 32.74 | 724336 |
| 1728945600 | 32.89 | 0.15 | 0.46 | 32.729999 | 33.2 | 32.5175 | 376907 |
| 1728686400 | 32.74 | 1.06 | 3.35 | 31.83 | 32.939999 | 31.83 | 333155 |
| 1728600000 | 31.68 | 0.1 | 0.32 | 31.47 | 31.69 | 31.08 | 389289 |
| 1728513600 | 31.58 | -0.03 | -0.09 | 31.52 | 32 | 31.46 | 438177 |
| 1728427200 | 31.61 | -0.14 | -0.44 | 31.87 | 31.96 | 31.55 | 298117 |
| 1728340800 | 31.75 | -0.11 | -0.35 | 31.68 | 31.96 | 31.54 | 324379 |
| 1728081600 | 31.86 | 0.48 | 1.53 | 31.86 | 32.08 | 31.52 | 418469 |
| 1727995200 | 31.38 | 0.02 | 0.06 | 31.32 | 31.45 | 30.94 | 307883 |
| 1727908800 | 31.36 | -0.12 | -0.38 | 31.67 | 31.87 | 31.21 | 267010 |
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
