U.S. markets closed

Renasant Corporation (RNST)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.09-0.01 (-0.03%)
Al cierre: 04:00PM EDT
30.09 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202430.6230.5730.0930.0930.09176,694
02 may 202429.8130.3229.6430.1030.10177,500
01 may 202429.5530.3329.3629.5729.57206,000
30 abr 202429.2229.4329.0429.0629.06175,600
29 abr 202429.8629.9729.3929.4729.47135,100
26 abr 202429.9130.1229.6929.8529.85137,400
25 abr 202430.1530.1529.2929.9129.91320,900
24 abr 202429.7030.7328.6130.6630.66545,400
23 abr 202430.0830.8430.0030.5130.51187,500
22 abr 202429.7630.3929.7430.0130.01172,700
19 abr 202428.5929.8228.5929.8029.80220,300
18 abr 202428.3228.9928.2628.7728.77253,100
17 abr 202428.8128.9828.2828.3128.31146,300
16 abr 202428.5628.8628.2828.4628.46341,600
15 abr 202429.0329.2628.2728.8528.85185,300
12 abr 202428.2828.8428.2828.8028.80315,500
11 abr 202428.9929.0128.4728.7428.74144,100
10 abr 202429.5929.5928.2628.9028.90281,600
09 abr 202430.3530.7230.2030.5830.58157,300
08 abr 202430.1230.4430.0630.1730.17100,100
05 abr 202429.7430.0129.5029.9529.95153,700
04 abr 202430.4930.7029.8329.8829.88221,700
03 abr 202430.1530.4829.9230.0230.02184,600
02 abr 202430.4130.5929.9830.4530.45290,200
01 abr 202431.5431.5430.6730.7830.78334,500
28 mar 202431.0931.6330.8431.3231.32483,700
27 mar 202429.9131.1929.9131.1131.11251,800
26 mar 202430.1230.2329.4229.5929.59153,500
25 mar 202429.8030.2729.6329.7529.75194,000
22 mar 202430.4030.4029.5529.6229.62206,400
21 mar 202430.1630.6429.9230.1730.17233,800
20 mar 202428.8430.2228.7629.8529.85459,700
19 mar 202428.7829.4128.6529.0629.06323,900
18 mar 202429.2029.4928.8028.8128.81223,100
15 mar 202428.7929.6228.4329.1629.16910,800
14 mar 202429.8729.8828.8128.9528.95337,200
14 mar 20240.22 Dividendo
13 mar 202430.1830.6230.0230.1729.95222,500
12 mar 202430.9930.9930.2130.2530.03228,400
11 mar 202431.3531.4631.1431.1830.95134,100
08 mar 202432.1532.1531.3831.5031.27122,500
07 mar 202431.9832.1631.4931.6331.40128,400
06 mar 202431.7032.1330.7331.4331.20173,000
05 mar 202430.0431.6229.8331.6131.38208,000
04 mar 202431.0631.4830.3030.3030.08148,400
01 mar 202431.4231.4230.7130.9730.74228,100
29 feb 202431.6132.1331.3231.6131.38234,100
28 feb 202430.7131.3030.7131.0030.77153,100
27 feb 202430.9831.4530.8431.0830.85138,600
26 feb 202430.7131.1930.5430.7930.57203,500
23 feb 202431.0431.2730.6930.9930.76312,900
22 feb 202431.1631.4730.6931.0730.84244,100
21 feb 202431.4831.6531.2231.2831.05228,200
20 feb 202431.5932.2031.5831.5931.36173,800
16 feb 202432.3332.6832.0232.1331.90200,000
15 feb 202431.8333.0731.7132.7532.51195,700
14 feb 202431.4331.6730.7031.4331.20198,700
13 feb 202431.0531.5930.2531.0230.79446,600
12 feb 202431.6132.9731.6132.3632.12256,400
09 feb 202430.9231.8230.7131.6731.44194,600
08 feb 202430.6430.9730.4530.9130.68148,800
07 feb 202430.9931.0029.8930.7730.55201,100
06 feb 202430.9631.6430.5330.9130.68239,300
05 feb 202430.6031.4030.3031.0030.77317,700
02 feb 202430.7431.5730.6530.9030.67333,000
01 feb 202431.9531.9930.2631.4531.22216,600
31 ene 202432.9533.1931.4531.6331.40271,700
30 ene 202434.0534.0533.5533.6633.41152,200
29 ene 202433.2733.9033.1433.8933.64210,800
26 ene 202433.2733.5432.8833.2733.03183,800
25 ene 202433.3533.3532.2932.9532.71323,900
24 ene 202433.3433.7432.2232.6632.42464,200
23 ene 202433.3733.3732.0832.4232.18346,000
22 ene 202432.0133.0131.5632.9732.73368,800
19 ene 202431.0831.7130.6031.6931.46197,100
18 ene 202430.9631.0730.5830.8930.66143,100
17 ene 202430.2130.9530.2130.7030.48160,000
16 ene 202430.8431.4330.8030.8330.61204,500
12 ene 202432.2332.2931.1331.5631.33120,300
11 ene 202431.5431.7330.9331.6931.46226,400
10 ene 202431.7031.9831.6531.9431.71159,300
09 ene 202432.4032.4031.6032.0231.79164,600
08 ene 202432.2432.5532.1232.4532.21231,800
05 ene 202432.0432.8932.0432.4032.16190,200
04 ene 202432.5732.7932.3832.3932.15214,800
03 ene 202433.3733.3732.1932.3332.09249,500
02 ene 202433.3334.2733.1933.6333.38222,700
29 dic 202334.0034.4233.1233.6833.43190,100
28 dic 202334.5234.7334.1034.1833.93289,300
27 dic 202334.1434.8533.9934.6534.40245,200
26 dic 202333.8834.3233.6234.1133.86143,300
22 dic 202333.7834.1433.3933.7233.47256,800
21 dic 202333.3833.5932.8133.4833.24204,600
20 dic 202333.5734.4932.9832.9832.74389,300
19 dic 202333.3133.9333.1333.6433.39252,100
18 dic 202333.4133.5632.8233.1432.90215,200
15 dic 202333.8333.8332.9433.2433.001,080,100
15 dic 20230.22 Dividendo
14 dic 202333.9834.3133.1033.6933.23313,100
13 dic 202331.1832.9130.6332.7932.34369,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...