Renasant Corporation RNST
NYSE · Vereinigte Staaten · Finanzen
$39,06+0,18 (+0,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38,83 | -0,12 % | $38,59 | $38,94 | $38,08 | 402,43K |
| 2026-09-30 | $38,88 | -1,17 % | $39,34 | $39,65 | $38,85 | 796,00K |
| 2026-09-29 | $39,34 | -1,30 % | $40,01 | $40,06 | $39,13 | 737,80K |
| 2026-09-28 | $39,86 | -1,21 % | $40,38 | $40,38 | $39,78 | 612,90K |
| 2026-09-25 | $40,35 | +0,75 % | $40,29 | $40,57 | $40,20 | 652,30K |
| 2026-09-24 | $40,05 | +0,88 % | $39,95 | $40,24 | $39,79 | 637,50K |
| 2026-09-23 | $39,70 | -0,15 % | $39,58 | $40,19 | $39,58 | 836,20K |
| 2026-09-22 | $39,76 | -1,88 % | $40,89 | $40,91 | $39,75 | 927,50K |
| 2026-09-21 | $40,52 | -0,25 % | $40,76 | $40,97 | $40,42 | 1,23M |
| 2026-09-18 | $40,62 | +0,25 % | $40,31 | $40,64 | $40,00 | 1,90M |
| 2026-09-17 | $40,52 | -0,02 % | $40,95 | $41,10 | $40,38 | 563,10K |
| 2026-09-16 | $40,53 | -1,05 % | $40,73 | $40,82 | $39,76 | 1,05M |
| 2026-09-15 | $40,96 | -0,07 % | $40,92 | $41,38 | $40,87 | 509,10K |
| 2026-09-14 | $40,99 | +0,54 % | $40,86 | $41,30 | $40,78 | 501,60K |
| 2026-09-11 | $40,77 | +0,59 % | $41,05 | $41,30 | $40,27 | 506,80K |
| 2026-09-10 | $40,53 | +0,25 % | $40,38 | $40,63 | $40,04 | 513,30K |
| 2026-09-09 | $40,43 | -0,93 % | $40,63 | $40,94 | $40,25 | 455,90K |
| 2026-09-08 | $40,81 | -1,43 % | $41,15 | $41,31 | $40,79 | 366,20K |
| 2026-09-04 | $41,40 | +0,49 % | $41,12 | $41,66 | $41,12 | 389,50K |
| 2026-09-03 | $41,20 | +1,35 % | $41,04 | $41,31 | $40,90 | 443,80K |
| 2026-09-02 | $40,65 | +1,80 % | $40,32 | $41,18 | $40,24 | 705,60K |
| 2026-09-01 | $39,93 | -2,40 % | $40,89 | $40,97 | $39,88 | 581,70K |
| 2026-08-31 | $40,91 | -0,44 % | $41,08 | $41,12 | $39,15 | 653,10K |
| 2026-08-28 | $41,09 | -0,44 % | $41,46 | $41,90 | $41,08 | 588,70K |
| 2026-08-27 | $41,27 | +0,56 % | $41,05 | $41,29 | $40,43 | 464,50K |
| 2026-08-26 | $41,04 | +0,07 % | $40,77 | $41,22 | $40,51 | 638,20K |
| 2026-08-25 | $41,01 | -0,99 % | $41,47 | $41,47 | $40,94 | 514,90K |
| 2026-08-24 | $41,42 | -0,19 % | $41,50 | $41,92 | $41,34 | 463,90K |
| 2026-08-21 | $41,50 | -0,79 % | $42,18 | $42,18 | $41,38 | 532,00K |
| 2026-08-20 | $41,83 | -0,50 % | $41,83 | $42,05 | $41,64 | 459,90K |
| 2026-08-19 | $42,04 | -1,31 % | $42,65 | $42,66 | $41,92 | 652,20K |
| 2026-08-18 | $42,60 | -1,18 % | $43,24 | $43,47 | $42,56 | 550,30K |
| 2026-08-17 | $43,11 | -1,01 % | $43,44 | $43,68 | $41,01 | 406,30K |
| 2026-08-14 | $43,55 | -0,59 % | $43,65 | $44,07 | $43,39 | 1,01M |
| 2026-08-13 | $43,81 | +1,06 % | $43,72 | $43,93 | $43,57 | 599,90K |
| 2026-08-12 | $43,35 | +0,98 % | $42,89 | $43,49 | $42,89 | 428,20K |
| 2026-08-11 | $42,93 | +0,54 % | $42,81 | $43,25 | $42,78 | 639,30K |
| 2026-08-10 | $42,70 | -0,07 % | $42,47 | $42,82 | $42,31 | 634,00K |
| 2026-08-07 | $42,73 | -1,32 % | $43,05 | $43,22 | $42,65 | 454,60K |
| 2026-08-06 | $43,30 | -1,88 % | $44,41 | $44,45 | $43,29 | 461,70K |
| 2026-08-05 | $44,13 | -0,38 % | $44,48 | $44,48 | $44,02 | 466,30K |
| 2026-08-04 | $44,30 | +0,84 % | $43,68 | $44,54 | $43,48 | 588,20K |
| 2026-08-03 | $43,93 | +0,83 % | $43,38 | $44,12 | $42,17 | 518,10K |
| 2026-07-31 | $43,57 | +0,53 % | $43,20 | $43,58 | $42,91 | 605,30K |
| 2026-07-30 | $43,34 | -1,12 % | $44,23 | $44,35 | $43,20 | 781,60K |
| 2026-07-29 | $43,83 | -0,14 % | $42,83 | $43,83 | $42,06 | 707,00K |
| 2026-07-28 | $43,89 | +1,34 % | $43,60 | $44,12 | $43,45 | 439,40K |
| 2026-07-27 | $43,31 | -0,37 % | $43,85 | $44,05 | $43,30 | 502,00K |
| 2026-07-24 | $43,47 | +1,07 % | $43,19 | $43,90 | $40,32 | 568,00K |
| 2026-07-23 | $43,01 | -0,85 % | $42,78 | $43,01 | $42,37 | 581,90K |
| 2026-07-22 | $43,38 | -0,41 % | $43,54 | $43,62 | $43,08 | 495,70K |
| 2026-07-21 | $43,56 | +0,79 % | $43,20 | $43,57 | $42,70 | 643,30K |
| 2026-07-20 | $43,22 | -1,10 % | $43,66 | $43,94 | $43,16 | 474,20K |
| 2026-07-17 | $43,70 | -1,24 % | $43,84 | $44,15 | $43,31 | 542,80K |
| 2026-07-16 | $44,25 | +3,03 % | $43,11 | $44,50 | $42,69 | 794,20K |
| 2026-07-15 | $42,95 | +0,89 % | $42,63 | $43,34 | $42,22 | 491,90K |
| 2026-07-14 | $42,57 | +0,12 % | $42,51 | $42,78 | $42,24 | 615,60K |
| 2026-07-13 | $42,52 | 0,00 % | $42,58 | $42,78 | $42,27 | 690,60K |
| 2026-07-10 | $42,52 | +0,76 % | $42,24 | $42,67 | $42,19 | 586,80K |
| 2026-07-09 | $42,20 | +1,74 % | $41,70 | $42,49 | $41,57 | 801,00K |
| 2026-07-08 | $41,48 | -2,35 % | $42,34 | $42,34 | $41,24 | 1,03M |
| 2026-07-07 | $42,48 | -1,19 % | $43,38 | $43,45 | $42,47 | 1,23M |
| 2026-07-06 | $42,99 | +0,02 % | $43,22 | $43,30 | $41,74 | 708,00K |
| 2026-07-02 | $42,98 | -1,56 % | $43,94 | $44,00 | $42,76 | 446,80K |
| 2026-07-01 | $43,66 | +2,63 % | $42,80 | $43,92 | $42,47 | 727,40K |
| 2026-06-30 | $42,54 | -0,33 % | $42,54 | $42,98 | $42,28 | 1,01M |
| 2026-06-29 | $42,68 | -1,57 % | $43,19 | $43,31 | $42,60 | 1,26M |
| 2026-06-26 | $43,36 | +0,05 % | $43,55 | $43,62 | $43,18 | 1,80M |
| 2026-06-25 | $43,34 | +0,12 % | $43,39 | $43,96 | $43,25 | 583,20K |
| 2026-06-24 | $43,29 | +1,26 % | $42,64 | $43,49 | $42,25 | 918,10K |
| 2026-06-23 | $42,75 | +1,52 % | $42,10 | $42,81 | $42,10 | 648,70K |
| 2026-06-22 | $42,11 | +1,01 % | $41,78 | $42,41 | $41,77 | 511,50K |
| 2026-06-18 | $41,69 | +1,19 % | $41,49 | $41,97 | $41,42 | 1,36M |
| 2026-06-17 | $41,20 | -1,65 % | $41,71 | $42,16 | $40,85 | 631,80K |
| 2026-06-16 | $41,89 | -0,57 % | $42,22 | $42,52 | $41,69 | 698,90K |
| 2026-06-15 | $42,13 | -1,59 % | $43,05 | $43,50 | $42,04 | 818,50K |
| 2026-06-12 | $42,81 | +1,30 % | $42,50 | $43,13 | $42,50 | 664,60K |
| 2026-06-11 | $42,26 | +0,74 % | $42,25 | $42,42 | $41,66 | 1,11M |
| 2026-06-10 | $41,95 | +1,06 % | $41,82 | $42,31 | $41,55 | 585,00K |
| 2026-06-09 | $41,51 | +1,12 % | $41,39 | $42,40 | $41,34 | 634,20K |
| 2026-06-08 | $41,05 | +0,54 % | $41,14 | $41,73 | $40,49 | 810,00K |
| 2026-06-05 | $40,83 | +0,72 % | $40,55 | $41,12 | $40,34 | 729,70K |
| 2026-06-04 | $40,54 | +2,84 % | $40,02 | $40,72 | $39,81 | 584,50K |
| 2026-06-03 | $39,42 | -2,47 % | $39,95 | $39,99 | $39,27 | 665,50K |
| 2026-06-02 | $40,42 | +1,86 % | $39,45 | $40,46 | $39,45 | 552,10K |
| 2026-06-01 | $39,68 | -2,55 % | $40,47 | $40,51 | $39,65 | 736,10K |
| 2026-05-29 | $40,72 | +0,10 % | $40,70 | $41,01 | $40,42 | 831,60K |
| 2026-05-28 | $40,68 | -0,22 % | $40,53 | $40,80 | $40,16 | 484,70K |
| 2026-05-27 | $40,77 | -1,57 % | $41,52 | $41,60 | $40,68 | 428,50K |
| 2026-05-26 | $41,42 | +1,02 % | $41,23 | $41,65 | $40,96 | 546,20K |