Premium
Renasant Corporation (RNST)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.162822252374 | 36.85 | 38.77 | 36.41 | 440875 | 37.33724117 | CS |
| 4 | 2.68 | 7.82938942448 | 34.23 | 38.77 | 32.295 | 456495 | 35.30881463 | CS |
| 12 | 3.84 | 11.6117326882 | 33.07 | 38.77 | 30.94 | 474303 | 33.85053275 | CS |
| 26 | 5.53 | 17.6226896112 | 31.38 | 38.77 | 27.98 | 522454 | 33.15365231 | CS |
| 52 | 8.66 | 30.6548672566 | 28.25 | 38.77 | 26.28 | 380585 | 32.48162358 | CS |
| 156 | 10.97 | 42.2898997687 | 25.94 | 38.77 | 22.34 | 362413 | 32.11910384 | CS |
| 260 | 10.97 | 42.2898997687 | 25.94 | 38.77 | 22.34 | 362413 | 32.11910384 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 36.91 | 0.16 | 0.44 | 36.97 | 37.14 | 36.21 | 411454 |
| 1731627600 | 36.75 | -0.26 | -0.70 | 37.26 | 37.34 | 36.41 | 296495 |
| 1731541200 | 37.01 | -0.39 | -1.04 | 37.25 | 38.07 | 36.95 | 512647 |
| 1731454800 | 37.4 | -0.71 | -1.86 | 37.72 | 38.67 | 37.4 | 552572 |
| 1731368400 | 38.11 | 0.9 | 2.42 | 37.98 | 38.77 | 37.57 | 457226 |
| 1731109200 | 37.21 | 0.42 | 1.14 | 36.77 | 37.51 | 36.486 | 402834 |
| 1731022800 | 36.79 | -1.39 | -3.64 | 37.72 | 38.01 | 36.72 | 443050 |
| 1730936400 | 38.18 | 4.12 | 12.10 | 37.04 | 38.46 | 37.04 | 1089415 |
| 1730850000 | 34.06 | 0.82 | 2.47 | 33.24 | 34.06 | 33.145 | 564533 |
| 1730763600 | 33.24 | -0.49 | -1.45 | 33.42 | 33.73 | 32.81 | 268938 |
| 1730500800 | 33.73 | -0.38 | -1.11 | 34.3 | 34.43 | 33.62 | 251975 |
| 1730414400 | 34.11 | -0.54 | -1.56 | 34.82 | 34.84 | 34.08 | 284979 |
| 1730328000 | 34.65 | 0.17 | 0.49 | 34.29 | 35.46 | 34.29 | 341401 |
| 1730241600 | 34.48 | -0.26 | -0.75 | 34.81 | 34.81 | 34.33 | 294231 |
| 1730155200 | 34.74 | 1.3 | 3.89 | 33.87 | 34.89 | 33.83 | 420819 |
| 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 | 444571 |
| 1729723200 | 34.22 | 1.75 | 5.39 | 33.86 | 34.56 | 32.299999 | 784793 |
| 1729636800 | 32.47 | 0.08 | 0.25 | 32.36 | 32.71 | 32.295 | 453721 |
| 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 | 333998 |
| 1728600000 | 31.68 | 0.1 | 0.32 | 31.47 | 31.69 | 31.08 | 393822 |
| 1728513600 | 31.58 | -0.03 | -0.09 | 31.52 | 32 | 31.46 | 438177 |
| 1728427200 | 31.61 | -0.14 | -0.44 | 31.87 | 32.04 | 31.55 | 309337 |
| 1728340800 | 31.75 | -0.11 | -0.35 | 31.68 | 31.96 | 31.54 | 325043 |
| 1728081600 | 31.86 | 0.48 | 1.53 | 31.86 | 32.095 | 31.52 | 424876 |
| 1727995200 | 31.38 | 0.02 | 0.06 | 31.32 | 31.45 | 30.94 | 311571 |
| 1727908800 | 31.36 | -0.12 | -0.38 | 31.24 | 31.87 | 31.21 | 271628 |
| 1727822400 | 31.48 | -1.02 | -3.14 | 32.53 | 32.53 | 31.3 | 437808 |
| 1727736000 | 32.5 | 0.47 | 1.47 | 31.89 | 32.78 | 31.74 | 474454 |
| 1727476800 | 32.03 | 0.08 | 0.25 | 32.34 | 32.549999 | 31.87 | 429079 |
| 1727390400 | 31.95 | -0.01 | -0.03 | 32.32 | 32.369999 | 31.88 | 440611 |
| 1727304000 | 31.96 | -0.61 | -1.87 | 32.49 | 32.49 | 31.92 | 459202 |
| 1727217600 | 32.57 | -0.59 | -1.78 | 33.07 | 33.28 | 32.57 | 506975 |
| 1727131200 | 33.159999 | -0.24 | -0.72 | 33.369999 | 33.74 | 33.009999 | 561023 |
| 1726872000 | 33.4 | -1.2 | -3.47 | 34.27 | 34.27 | 33.4 | 1836561 |
| 1726785600 | 34.6 | 1.21 | 3.62 | 34.11 | 34.62 | 33.52 | 543035 |
| 1726699200 | 33.39 | 0.22 | 0.66 | 33.15 | 34.5 | 32.884999 | 451140 |
| 1726612800 | 33.17 | 0.17 | 0.52 | 33.409999 | 34.07 | 33.13 | 369285 |
| 1726526400 | 33 | 0.2 | 0.61 | 32.74 | 33.369999 | 32.27 | 398302 |
| 1726267200 | 32.799999 | 0.9 | 2.82 | 32.4 | 32.83 | 32.22 | 373745 |
| 1726180800 | 31.9 | 0.07 | 0.22 | 31.89 | 32.09 | 31.54 | 313894 |
| 1726094400 | 31.83 | -0.65 | -2.00 | 32.11 | 32.11 | 31.35 | 234322 |
| 1726008000 | 32.479999 | -0.08 | -0.25 | 32.85 | 32.85 | 31.88 | 328067 |
| 1725921600 | 32.56 | -0.27 | -0.82 | 32.7 | 33.1 | 32.439999 | 579240 |
| 1725662400 | 32.83 | -0.6 | -1.79 | 33.39 | 33.72 | 32.74 | 389562 |
| 1725576000 | 33.43 | -0.71 | -2.08 | 34.42 | 34.45 | 33.369999 | 430179 |
| 1725489600 | 34.14 | -0.6 | -1.73 | 34.44 | 34.95 | 34.02 | 595237 |
| 1725403200 | 34.74 | -0.26 | -0.74 | 34.65 | 35 | 34.36 | 601008 |
| 1725057600 | 35 | 0.47 | 1.36 | 34.62 | 35.03 | 34.45 | 553895 |
| 1724971200 | 34.53 | 0.28 | 0.82 | 34.55 | 34.87 | 33.87 | 464155 |
| 1724884800 | 34.25 | 0.34 | 1.00 | 33.89 | 34.41 | 33.57 | 570169 |
| 1724798400 | 33.91 | -0.28 | -0.82 | 33.97 | 34.08 | 33.59 | 525940 |
| 1724712000 | 34.19 | -0.1 | -0.29 | 34.7 | 34.74 | 34.1 | 508735 |
| 1724452800 | 34.29 | 1.47 | 4.48 | 33.07 | 34.74 | 33.07 | 962771 |
| 1724366400 | 32.82 | 0.14 | 0.43 | 32.63 | 32.939999 | 32.479999 | 951775 |
| 1724280000 | 32.68 | 0.03 | 0.09 | 32.99 | 32.99 | 32.39 | 280118 |
| 1724193600 | 32.65 | -0.49 | -1.48 | 33.07 | 33.07 | 32.54 | 462435 |
| 1724107200 | 33.14 | 0.16 | 0.49 | 32.939999 | 33.197 | 32.85 | 486734 |
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
