Renasant Corp.

RNST
🏛️ 美国 →
36.89
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 37.70 37.88 37.55 37.59 0.2M
2022-12-29 37.63 37.89 37.21 37.84 0.2M
2022-12-28 37.92 38.05 37.47 37.47 0.1M
2022-12-27 38.42 38.42 37.77 37.81 0.2M
2022-12-23 37.65 38.34 37.65 38.24 0.1M
2022-12-22 37.46 37.76 36.78 37.76 0.2M
2022-12-21 37.37 37.69 36.80 37.46 0.3M
2022-12-20 37.02 37.31 36.76 37.00 0.2M
2022-12-19 36.88 37.44 36.64 36.86 0.3M
2022-12-16 36.69 37.28 36.62 36.88 0.9M
2022-12-15 37.23 37.23 36.63 36.79 0.2M
2022-12-14 38.98 39.38 37.50 37.52 0.3M
2022-12-13 40.78 40.86 39.07 39.13 0.3M
2022-12-12 39.75 40.70 39.27 40.00 0.2M
2022-12-09 39.99 40.45 39.75 39.89 0.2M
2022-12-08 39.84 40.18 39.65 40.10 0.1M
2022-12-07 39.61 40.14 39.11 39.73 0.8M
2022-12-06 39.68 40.29 39.30 39.76 0.2M
2022-12-05 40.52 40.52 39.08 39.69 0.2M
2022-12-02 40.45 40.90 40.08 40.73 0.1M
2022-12-01 40.99 41.07 40.50 40.76 0.2M
2022-11-30 40.25 40.94 38.52 40.77 0.2M
2022-11-29 40.25 40.61 40.03 40.14 0.2M
2022-11-28 40.89 40.99 40.04 40.29 0.1M
2022-11-25 40.90 41.26 40.36 41.01 0.0M
2022-11-23 40.51 40.85 40.24 40.68 0.1M
2022-11-22 40.76 40.99 40.44 40.82 0.2M
2022-11-21 39.87 40.32 39.76 40.23 0.1M
2022-11-18 40.27 40.62 39.49 39.74 0.2M
2022-11-17 39.55 39.86 39.10 39.54 0.2M
2022-11-16 40.57 40.57 39.83 39.91 0.2M
2022-11-15 40.78 41.13 40.17 40.63 0.1M
2022-11-14 40.61 41.20 40.26 40.43 0.2M
2022-11-11 41.13 41.68 40.55 40.63 0.1M
2022-11-10 40.84 41.77 40.84 41.19 0.2M
2022-11-09 40.05 40.48 39.67 40.04 0.2M
2022-11-08 40.28 40.57 39.85 40.18 0.2M
2022-11-07 40.55 41.09 39.96 40.28 0.2M
2022-11-04 39.77 40.62 39.73 40.49 0.2M
2022-11-03 39.31 39.52 38.77 39.43 0.2M
2022-11-02 39.94 40.39 39.28 39.51 0.3M
2022-11-01 40.71 40.82 39.87 39.97 0.3M
2022-10-31 40.03 40.70 39.39 40.37 0.5M
2022-10-28 37.72 39.35 37.72 39.32 0.5M
2022-10-27 36.90 37.75 36.65 37.25 0.3M
2022-10-26 35.75 36.75 34.12 35.58 0.3M
2022-10-25 33.84 35.40 33.67 35.17 0.3M
2022-10-24 34.65 35.14 34.47 34.99 0.1M
2022-10-21 34.14 34.71 33.95 34.53 0.1M
2022-10-20 34.77 34.95 33.50 33.87 0.2M
2022-10-19 34.49 34.97 34.34 34.91 0.2M
2022-10-18 35.39 35.39 34.58 34.83 0.2M
2022-10-17 34.75 35.21 34.53 34.74 0.3M
2022-10-14 34.68 35.12 34.14 34.35 0.2M
2022-10-13 32.52 34.50 32.27 34.37 0.2M
2022-10-12 33.06 33.34 32.67 32.97 0.2M
2022-10-11 32.80 33.30 32.63 33.14 0.2M
2022-10-10 32.58 33.11 32.58 32.85 0.1M
2022-10-07 33.15 33.15 32.33 32.43 0.2M
2022-10-06 33.11 33.42 32.79 33.21 0.1M
2022-10-05 32.87 33.39 32.77 33.36 0.2M
2022-10-04 32.45 33.40 32.45 33.38 0.2M
2022-10-03 31.77 32.25 31.35 32.05 0.2M
2022-09-30 31.79 32.23 31.23 31.28 0.4M
2022-09-29 32.10 32.26 31.53 31.79 0.2M
2022-09-28 32.04 32.80 32.00 32.45 0.3M
2022-09-27 32.91 33.15 31.99 32.17 0.2M
2022-09-26 32.68 33.28 32.64 32.80 0.1M
2022-09-23 33.20 33.20 32.44 32.93 0.1M
2022-09-22 33.90 34.03 33.09 33.36 0.1M
2022-09-21 34.30 34.67 33.85 33.90 0.1M
2022-09-20 34.02 34.43 33.80 34.18 0.1M
2022-09-19 33.21 34.41 33.14 34.29 0.2M
2022-09-16 32.87 33.65 32.76 33.59 0.5M
2022-09-15 32.94 33.54 32.92 33.23 0.2M
2022-09-14 33.01 33.26 32.64 33.19 0.2M
2022-09-13 33.26 33.70 32.64 32.96 0.2M
2022-09-12 33.75 33.97 33.11 33.79 0.1M
2022-09-09 33.48 33.72 33.25 33.49 0.1M
2022-09-08 32.32 33.26 32.12 33.25 0.2M
2022-09-07 32.31 32.68 32.17 32.52 0.2M
2022-09-06 33.08 33.87 31.99 32.52 0.3M
2022-09-02 33.26 33.50 32.78 32.96 0.2M
2022-09-01 33.10 33.29 32.64 32.90 0.1M
2022-08-31 33.28 33.55 32.81 33.34 0.2M
2022-08-30 33.17 33.31 32.90 33.27 0.1M
2022-08-29 33.81 35.54 32.96 33.20 0.2M
2022-08-26 34.64 34.79 34.05 34.09 0.2M
2022-08-25 34.17 34.73 33.82 34.53 0.2M
2022-08-24 33.93 34.12 33.70 34.00 0.1M
2022-08-23 34.19 34.61 33.87 33.93 0.1M
2022-08-22 34.74 34.74 34.08 34.15 0.2M
2022-08-19 35.25 35.34 34.76 35.02 0.6M
2022-08-18 35.45 35.71 35.18 35.40 0.2M
2022-08-17 35.28 35.56 35.01 35.51 0.2M
2022-08-16 35.18 35.69 34.94 35.51 0.2M
2022-08-15 34.60 35.29 34.48 35.28 0.2M
2022-08-12 34.58 35.15 34.13 34.89 0.2M
2022-08-11 34.42 34.57 34.14 34.35 0.1M
2022-08-10 34.00 34.42 32.04 33.98 0.3M
2022-08-09 33.52 33.68 33.35 33.64 0.2M
2022-08-08 33.67 34.33 32.38 33.46 0.2M
2022-08-05 33.15 33.74 32.71 33.57 0.1M
2022-08-04 33.44 33.64 33.12 33.21 0.2M
2022-08-03 32.84 33.61 32.69 33.54 0.2M
2022-08-02 33.11 33.27 32.70 32.74 0.2M
2022-08-01 33.12 33.64 32.97 33.23 0.2M
2022-07-29 32.90 33.44 32.62 33.40 0.3M
2022-07-28 32.87 33.37 32.45 32.69 0.5M
2022-07-27 32.17 33.11 32.17 33.01 0.6M
2022-07-26 30.99 31.78 30.58 31.55 0.3M
2022-07-25 31.09 31.48 30.99 31.16 0.2M
2022-07-22 30.94 31.15 30.61 30.89 0.3M
2022-07-21 30.23 31.00 29.94 31.00 0.3M
2022-07-20 29.69 30.63 29.17 30.51 0.2M
2022-07-19 29.51 30.09 27.81 29.89 0.2M
2022-07-18 29.23 29.61 29.02 29.16 0.1M
2022-07-15 28.83 29.22 28.43 28.98 0.2M
2022-07-14 28.09 28.36 27.95 28.23 0.2M
2022-07-13 29.07 29.07 28.53 28.66 0.1M
2022-07-12 28.88 29.41 28.88 29.13 0.1M
2022-07-11 29.28 29.53 28.98 29.08 0.2M
2022-07-08 29.57 29.84 29.30 29.53 0.1M
2022-07-07 29.71 29.78 29.18 29.65 0.3M
2022-07-06 29.46 29.64 28.71 29.47 0.2M
2022-07-05 29.11 29.62 28.84 29.61 0.3M
2022-07-01 28.66 29.75 28.58 29.65 0.2M
2022-06-30 28.73 29.25 28.42 28.81 0.3M
2022-06-29 29.51 29.54 29.01 29.09 0.2M
2022-06-28 29.89 30.35 29.35 29.38 0.2M
2022-06-27 29.38 29.91 29.14 29.80 0.4M
2022-06-24 28.68 29.50 28.68 29.17 0.7M
2022-06-23 29.11 29.20 28.43 28.57 0.2M
2022-06-22 28.59 29.32 28.10 29.15 0.3M
2022-06-21 28.98 29.44 28.56 28.99 0.5M
2022-06-17 27.98 28.52 27.98 28.23 0.7M
2022-06-16 28.39 28.80 27.61 27.70 0.3M
2022-06-15 28.65 29.91 28.47 28.72 0.2M
2022-06-14 28.57 29.79 28.32 28.75 0.2M
2022-06-13 28.52 29.19 28.33 28.45 0.2M
2022-06-10 29.27 29.87 28.92 29.12 0.2M
2022-06-09 30.76 30.97 29.77 29.78 0.3M
2022-06-08 31.05 31.16 30.75 30.98 0.3M
2022-06-07 31.03 31.37 30.79 31.26 0.2M
2022-06-06 31.00 31.40 30.90 31.23 0.3M
2022-06-03 31.01 31.42 30.88 30.90 0.2M
2022-06-02 30.69 31.23 30.53 31.22 0.2M
2022-06-01 30.92 31.24 30.26 30.68 0.2M
2022-05-31 31.02 31.61 30.70 30.94 0.3M
2022-05-27 31.14 31.35 31.02 31.31 0.2M
2022-05-26 30.85 31.25 30.75 31.08 0.2M
2022-05-25 30.67 31.31 30.31 30.61 0.3M
2022-05-24 30.39 30.91 29.80 30.61 0.3M
2022-05-23 30.28 30.98 30.03 30.40 0.3M
2022-05-20 29.90 30.12 29.38 29.95 0.3M
2022-05-19 29.50 30.19 29.50 29.67 0.4M
2022-05-18 29.67 30.08 29.45 29.84 0.4M
2022-05-17 29.50 29.98 29.44 29.86 0.2M
2022-05-16 29.01 29.50 28.64 28.97 0.2M
2022-05-13 29.55 30.13 28.85 29.23 0.2M
2022-05-12 29.31 29.84 28.79 29.40 0.2M
2022-05-11 29.92 30.69 29.42 29.54 0.2M
2022-05-10 30.53 31.55 29.14 29.75 0.2M
2022-05-09 29.76 30.68 29.48 30.28 0.3M
2022-05-06 30.32 30.69 29.49 29.87 0.2M
2022-05-05 31.09 31.09 30.14 30.53 0.2M
2022-05-04 30.41 31.54 30.12 31.41 0.2M
2022-05-03 30.25 30.73 29.91 30.41 0.3M
2022-05-02 29.87 30.51 29.54 30.21 0.2M
2022-04-29 30.79 30.79 29.58 29.79 0.3M
2022-04-28 30.98 31.56 30.24 30.82 0.2M
2022-04-27 30.84 31.62 29.78 30.74 0.3M
2022-04-26 31.75 32.27 30.93 31.04 0.2M
2022-04-25 32.03 32.45 31.46 32.21 0.2M
2022-04-22 32.88 32.88 32.18 32.22 0.2M
2022-04-21 33.37 33.65 32.66 32.83 0.2M
2022-04-20 33.32 33.71 33.18 33.20 0.1M
2022-04-19 32.28 33.02 32.08 32.95 0.4M
2022-04-18 31.89 32.17 31.70 32.05 0.2M
2022-04-14 32.53 32.86 31.90 32.06 0.2M
2022-04-13 31.99 32.57 31.87 32.53 0.2M
2022-04-12 32.24 32.65 32.02 32.14 0.2M
2022-04-11 31.95 32.53 31.75 32.16 0.2M
2022-04-08 31.96 32.02 31.63 31.83 0.4M
2022-04-07 32.39 32.39 31.54 31.80 0.2M
2022-04-06 32.72 32.90 32.18 32.36 0.3M
2022-04-05 33.31 33.65 32.72 32.81 0.2M
2022-04-04 33.48 33.63 32.66 33.37 0.3M
2022-04-01 33.99 34.21 33.16 33.49 0.5M
2022-03-31 34.05 34.31 33.18 33.45 0.4M
2022-03-30 35.05 35.11 33.87 34.04 0.2M
2022-03-29 34.45 35.41 34.34 35.10 0.3M
2022-03-28 34.25 34.67 33.53 34.62 0.3M
2022-03-25 34.12 34.64 34.12 34.42 0.3M
2022-03-24 34.13 34.31 33.59 33.94 0.2M
2022-03-23 34.64 34.86 33.80 33.86 0.2M
2022-03-22 35.40 35.92 34.64 34.73 0.3M
2022-03-21 35.82 36.30 34.72 35.05 0.2M
2022-03-18 35.39 35.86 34.66 35.76 0.5M
2022-03-17 35.79 36.01 35.29 35.60 0.1M
2022-03-16 35.47 36.39 35.08 36.20 0.2M
2022-03-15 35.69 36.27 35.09 35.47 0.1M
2022-03-14 36.04 36.52 35.48 35.58 0.2M
2022-03-11 35.33 35.85 35.05 35.58 0.2M
2022-03-10 34.42 35.14 34.15 35.10 0.1M
2022-03-09 34.91 35.49 34.61 34.83 0.1M
2022-03-08 34.22 35.11 34.14 34.17 0.2M
2022-03-07 34.81 34.88 33.78 33.94 0.3M
2022-03-04 35.20 35.53 34.58 35.02 0.2M
2022-03-03 35.87 35.96 35.49 35.82 0.2M
2022-03-02 34.82 36.21 34.69 35.81 0.2M
2022-03-01 36.12 37.05 34.08 34.58 0.4M
2022-02-28 35.99 36.76 35.45 36.51 0.3M
2022-02-25 35.16 36.68 35.15 36.52 0.2M
2022-02-24 35.00 35.14 33.69 34.98 0.3M
2022-02-23 36.38 36.66 35.41 35.54 0.2M
2022-02-22 36.56 36.65 35.87 36.00 0.2M
2022-02-18 36.02 37.01 35.89 36.60 0.2M
2022-02-17 36.78 36.79 36.05 36.20 0.1M
2022-02-16 36.55 37.24 36.52 37.14 0.2M
2022-02-15 36.50 37.00 36.50 36.79 0.3M
2022-02-14 36.72 37.30 35.88 36.20 0.2M
2022-02-11 36.51 37.25 36.39 36.61 0.2M
2022-02-10 36.22 36.83 36.12 36.51 0.2M
2022-02-09 37.19 37.20 36.16 36.31 0.2M
2022-02-08 37.11 37.80 36.71 37.17 0.2M
2022-02-07 36.16 36.95 35.90 36.79 0.2M
2022-02-04 35.91 36.31 35.59 36.09 0.3M
2022-02-03 36.04 36.52 35.62 35.67 0.2M
2022-02-02 36.40 36.40 35.52 36.00 0.5M
2022-02-01 36.61 37.08 34.00 36.49 0.4M
2022-01-31 35.95 36.99 35.29 36.78 0.6M
2022-01-28 36.30 36.62 34.64 36.03 0.6M
2022-01-27 38.21 38.35 36.03 36.54 0.5M
2022-01-26 40.57 40.57 37.02 37.66 0.5M
2022-01-25 38.31 39.49 36.41 38.78 0.3M
2022-01-24 36.99 38.75 36.98 38.62 0.3M
2022-01-21 37.86 38.86 37.39 37.44 0.4M
2022-01-20 39.24 39.95 38.19 38.30 0.3M
2022-01-19 40.79 40.79 39.31 39.33 0.3M
2022-01-18 40.38 40.69 39.99 40.41 0.2M
2022-01-14 39.59 40.60 39.30 40.57 0.2M
2022-01-13 40.16 40.50 39.67 39.88 0.2M
2022-01-12 40.04 40.34 39.71 40.03 0.2M
2022-01-11 40.74 40.74 39.86 40.11 0.1M
2022-01-10 40.43 40.76 39.94 40.58 0.4M
2022-01-07 40.14 40.66 39.20 40.35 0.2M
2022-01-06 39.68 40.45 38.90 40.11 0.3M
2022-01-05 39.27 39.91 39.10 39.17 0.2M
2022-01-04 38.60 39.75 38.58 39.21 0.3M
2022-01-03 38.30 38.98 37.78 38.22 0.3M