XNYS
Datos históricos de Renasant Corporation
Renasant Corporation · RNST
$39.49
▲ +0.48 (+1.23%)
Última operación · 10/10/2026, 21:51:02 UTC
- Variación en el periodo
- +10.23%
- Máximo
- US$44.54
- 4 de agosto de 2026
- Mínimo
- US$33.04
- 3 de noviembre de 2025
- Volumen medio diario
- 0.67 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 39.15 | 39.15 | 38.83 | 39.01 | −0.71% | 436,785.74 |
| 8 oct 2026 | 38.97 | 39.35 | 38.54 | 39.29 | +1.05% | 637,353.793 |
| 7 oct 2026 | 39.09 | 39.11 | 38.60 | 38.88 | −1.32% | 668,095.685 |
| 6 oct 2026 | 39.81 | 39.86 | 39.26 | 39.40 | −0.61% | 761,805.989 |
| 5 oct 2026 | 39.65 | 40.03 | 39.16 | 39.64 | −0.70% | 885,473.391 |
| 2 oct 2026 | 39.64 | 40.23 | 39.62 | 39.92 | +1.63% | 856,388.702 |
| 1 oct 2026 | 38.59 | 39.30 | 38.08 | 39.28 | +1.03% | 802,570.601 |
| 30 sep 2026 | 39.34 | 39.65 | 38.85 | 38.88 | −1.17% | 795,989.913 |
| 29 sep 2026 | 40.01 | 40.06 | 39.13 | 39.34 | −1.30% | 737,839.89 |
| 28 sep 2026 | 40.38 | 40.38 | 39.78 | 39.86 | −1.21% | 612,875.21 |
| 25 sep 2026 | 40.29 | 40.57 | 40.20 | 40.35 | +0.75% | 652,316.355 |
| 24 sep 2026 | 39.95 | 40.24 | 39.79 | 40.05 | +0.88% | 637,509.079 |
| 23 sep 2026 | 39.58 | 40.19 | 39.58 | 39.70 | −0.15% | 836,159.484 |
| 22 sep 2026 | 40.89 | 40.91 | 39.75 | 39.76 | −1.88% | 927,528.058 |
| 21 sep 2026 | 40.76 | 40.97 | 40.42 | 40.52 | −0.25% | 1.23 M |
| 18 sep 2026 | 40.31 | 40.64 | 40.00 | 40.62 | +0.25% | 1.9 M |
| 17 sep 2026 | 40.95 | 41.10 | 40.38 | 40.52 | −0.02% | 563,104.402 |
| 16 sep 2026 | 40.73 | 40.82 | 39.76 | 40.53 | −1.05% | 1.05 M |
| 15 sep 2026 | 40.92 | 41.38 | 40.87 | 40.96 | −0.07% | 509,115.416 |
| 14 sep 2026 | 40.86 | 41.30 | 40.78 | 40.99 | +0.54% | 501,638.088 |
| 11 sep 2026 | 41.05 | 41.30 | 40.27 | 40.77 | +0.59% | 506,782.666 |
| 10 sep 2026 | 40.38 | 40.63 | 40.04 | 40.53 | +0.25% | 513,346.614 |
| 9 sep 2026 | 40.63 | 40.94 | 40.25 | 40.43 | −0.93% | 455,860.913 |
| 8 sep 2026 | 41.15 | 41.31 | 40.79 | 40.81 | −1.43% | 366,152.089 |
| 4 sep 2026 | 41.12 | 41.66 | 41.12 | 41.40 | +0.49% | 389,485.706 |
| 3 sep 2026 | 41.04 | 41.31 | 40.90 | 41.20 | +1.35% | 443,796.298 |
| 2 sep 2026 | 40.32 | 41.18 | 40.24 | 40.65 | +1.80% | 705,577.597 |
| 1 sep 2026 | 40.89 | 40.97 | 39.88 | 39.93 | −2.40% | 581,695.928 |
| 31 ago 2026 | 41.08 | 41.12 | 39.15 | 40.91 | −0.44% | 653,077.384 |
| 28 ago 2026 | 41.46 | 41.90 | 41.08 | 41.09 | −0.44% | 588,744.931 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.