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
2023-12-29 34.00 34.42 33.12 33.68 0.2M
2023-12-28 34.52 34.73 34.10 34.18 0.3M
2023-12-27 34.14 34.85 33.99 34.65 0.2M
2023-12-26 33.88 34.32 33.62 34.11 0.1M
2023-12-22 33.78 34.14 33.39 33.72 0.3M
2023-12-21 33.38 33.59 32.81 33.48 0.2M
2023-12-20 33.57 34.49 32.98 32.98 0.4M
2023-12-19 33.31 33.93 33.13 33.64 0.3M
2023-12-18 33.41 33.56 32.82 33.14 0.2M
2023-12-15 33.83 33.83 32.94 33.24 1.1M
2023-12-14 33.98 34.31 33.10 33.69 0.3M
2023-12-13 31.18 32.91 30.63 32.79 0.4M
2023-12-12 31.03 31.39 30.43 30.83 0.3M
2023-12-11 31.11 31.43 30.69 31.25 0.2M
2023-12-08 30.67 31.29 30.18 31.28 0.2M
2023-12-07 29.95 30.66 29.09 30.66 0.2M
2023-12-06 29.67 30.57 29.37 29.70 0.3M
2023-12-05 29.90 30.03 29.31 29.33 0.2M
2023-12-04 28.86 30.27 28.12 30.02 0.3M
2023-12-01 26.98 28.85 26.60 28.82 0.2M
2023-11-30 27.62 27.65 26.28 27.24 0.2M
2023-11-29 27.52 28.08 27.01 27.46 0.2M
2023-11-28 27.24 27.27 26.78 27.20 0.1M
2023-11-27 27.33 27.54 26.96 27.27 0.1M
2023-11-24 27.55 27.70 27.10 27.59 0.1M
2023-11-22 27.50 27.95 27.09 27.64 0.1M
2023-11-21 27.80 27.95 27.25 27.40 0.1M
2023-11-20 28.36 28.36 27.66 27.97 0.1M
2023-11-17 28.22 28.83 27.82 28.39 0.3M
2023-11-16 28.39 28.56 27.57 28.15 0.3M
2023-11-15 28.03 28.64 28.03 28.34 0.2M
2023-11-14 27.22 28.22 26.62 28.02 0.2M
2023-11-13 25.48 26.04 25.07 25.87 0.2M
2023-11-10 25.48 25.98 25.20 25.77 0.2M
2023-11-09 25.67 25.79 25.22 25.50 0.2M
2023-11-08 26.21 26.21 25.43 25.69 0.1M
2023-11-07 26.40 26.59 25.84 26.23 0.1M
2023-11-06 27.00 27.06 26.62 26.64 0.2M
2023-11-03 26.87 27.44 26.69 27.14 0.3M
2023-11-02 24.88 26.23 24.77 26.03 0.3M
2023-11-01 24.22 24.60 24.02 24.36 0.1M
2023-10-31 24.04 24.62 24.04 24.39 0.2M
2023-10-30 23.84 24.59 23.84 24.32 0.1M
2023-10-27 24.55 24.55 23.51 23.91 0.3M
2023-10-26 24.35 24.91 24.32 24.68 0.2M
2023-10-25 24.61 24.89 23.96 24.54 0.3M
2023-10-24 24.29 24.29 22.99 23.89 0.3M
2023-10-23 24.20 24.72 24.04 24.19 0.1M
2023-10-20 25.13 25.18 24.21 24.40 0.2M
2023-10-19 25.62 25.74 25.07 25.11 0.2M
2023-10-18 25.78 25.84 25.30 25.51 0.1M
2023-10-17 25.21 26.53 25.21 26.16 0.2M
2023-10-16 25.26 25.58 25.05 25.29 0.2M
2023-10-13 26.00 26.12 24.92 24.92 0.2M
2023-10-12 25.93 25.93 25.31 25.69 0.2M
2023-10-11 26.20 26.52 25.95 26.05 0.1M
2023-10-10 26.16 26.32 25.97 26.14 0.2M
2023-10-09 25.94 26.30 25.89 26.05 0.1M
2023-10-06 25.99 26.49 25.83 26.06 0.2M
2023-10-05 25.88 26.34 25.86 26.28 0.2M
2023-10-04 25.72 26.09 25.44 25.90 0.2M
2023-10-03 25.45 25.78 25.11 25.69 0.2M
2023-10-02 26.17 26.21 25.43 25.66 0.3M
2023-09-29 25.97 26.48 25.75 26.19 0.4M
2023-09-28 25.17 26.01 24.81 25.66 0.3M
2023-09-27 25.10 25.39 24.94 25.09 0.3M
2023-09-26 25.35 25.84 24.41 25.10 0.3M
2023-09-25 25.03 25.61 24.97 25.59 0.2M
2023-09-22 25.05 25.34 24.84 25.06 0.2M
2023-09-21 25.03 25.37 24.83 25.00 0.2M
2023-09-20 25.79 25.96 25.16 25.20 0.1M
2023-09-19 25.93 26.13 25.29 25.58 0.2M
2023-09-18 26.28 26.28 25.77 25.86 0.2M
2023-09-15 26.32 26.64 26.00 26.22 0.7M
2023-09-14 25.99 26.51 25.91 26.46 0.2M
2023-09-13 26.35 26.52 25.73 25.89 0.1M
2023-09-12 26.13 26.39 25.96 26.26 0.1M
2023-09-11 26.48 26.76 25.96 26.06 0.2M
2023-09-08 26.49 26.65 25.99 26.28 0.1M
2023-09-07 26.71 26.88 26.27 26.46 0.2M
2023-09-06 27.21 27.61 26.46 26.75 0.2M
2023-09-05 28.20 28.39 27.08 27.13 0.2M
2023-09-01 28.13 28.59 27.97 28.38 0.2M
2023-08-31 27.92 28.24 27.70 27.85 0.3M
2023-08-30 28.12 28.33 27.71 27.93 0.1M
2023-08-29 28.29 28.65 27.91 28.17 0.1M
2023-08-28 28.25 28.74 28.13 28.19 0.1M
2023-08-25 28.45 28.99 27.74 28.03 0.1M
2023-08-24 28.10 28.79 28.04 28.32 0.2M
2023-08-23 28.05 28.57 28.05 28.24 0.1M
2023-08-22 28.75 28.80 27.94 28.11 0.2M
2023-08-21 29.60 29.91 28.78 28.80 0.1M
2023-08-18 29.06 29.77 29.06 29.55 0.3M
2023-08-17 29.47 29.69 29.19 29.34 0.1M
2023-08-16 29.70 30.06 29.14 29.25 0.1M
2023-08-15 30.13 30.40 29.80 29.86 0.2M
2023-08-14 30.67 30.70 30.18 30.60 0.2M
2023-08-11 30.67 31.16 30.61 30.92 0.1M
2023-08-10 30.85 31.29 30.55 30.87 0.2M
2023-08-09 30.74 30.99 29.50 30.83 0.1M
2023-08-08 30.73 31.15 30.04 31.09 0.1M
2023-08-07 30.86 31.56 30.64 31.48 0.1M
2023-08-04 30.40 31.02 30.39 30.80 0.1M
2023-08-03 30.16 30.80 29.87 30.47 0.1M
2023-08-02 30.02 30.64 29.90 30.12 0.2M
2023-08-01 30.85 30.85 30.08 30.54 0.1M
2023-07-31 30.61 31.25 30.61 30.94 0.2M
2023-07-28 30.91 31.03 30.47 30.67 0.1M
2023-07-27 31.55 31.93 30.26 30.69 0.3M
2023-07-26 30.89 31.64 30.44 31.55 0.3M
2023-07-25 30.07 30.41 29.48 29.69 0.2M
2023-07-24 29.38 30.27 29.38 30.08 0.3M
2023-07-21 30.01 30.05 29.32 29.54 0.2M
2023-07-20 30.36 30.36 29.52 29.72 0.3M
2023-07-19 29.35 30.46 29.09 30.42 0.2M
2023-07-18 28.04 29.37 28.04 29.32 0.2M
2023-07-17 27.42 28.23 27.42 28.05 0.2M
2023-07-14 28.54 28.54 27.26 27.59 0.2M
2023-07-13 28.24 28.59 27.96 28.36 0.2M
2023-07-12 27.84 28.29 27.71 28.03 0.2M
2023-07-11 26.95 27.33 26.50 27.28 0.2M
2023-07-10 26.41 27.18 26.41 26.82 0.2M
2023-07-07 26.05 26.79 26.04 26.51 0.2M
2023-07-06 25.93 26.13 25.45 25.95 0.2M
2023-07-05 26.28 26.54 25.95 26.27 0.2M
2023-07-03 26.08 26.67 25.91 26.53 0.1M
2023-06-30 26.96 27.73 25.99 26.13 0.2M
2023-06-29 26.94 27.33 26.57 26.71 0.2M
2023-06-28 27.10 27.10 26.63 26.75 0.2M
2023-06-27 27.36 28.12 27.00 27.29 0.2M
2023-06-26 27.41 28.00 27.25 27.31 0.2M
2023-06-23 27.07 27.63 26.81 27.25 0.4M
2023-06-22 28.49 28.77 27.32 27.54 0.2M
2023-06-21 28.89 29.06 28.46 28.59 0.2M
2023-06-20 29.40 29.40 28.68 28.95 0.2M
2023-06-16 30.22 30.23 29.04 29.48 0.8M
2023-06-15 28.82 29.95 28.39 29.88 0.3M
2023-06-14 30.20 30.62 29.13 29.24 0.3M
2023-06-13 29.70 30.47 29.48 30.22 0.2M
2023-06-12 29.74 30.45 29.36 29.56 0.3M
2023-06-09 29.76 29.92 29.40 29.72 0.2M
2023-06-08 30.31 30.43 29.58 29.84 0.3M
2023-06-07 29.29 30.96 28.96 30.45 0.3M
2023-06-06 27.52 29.65 27.52 28.89 0.4M
2023-06-05 28.62 28.62 27.45 27.54 0.3M
2023-06-02 26.98 29.09 26.94 28.88 0.4M
2023-06-01 26.27 27.00 25.98 26.57 0.2M
2023-05-31 26.69 26.81 26.01 26.12 0.2M
2023-05-30 27.08 27.08 26.48 26.88 0.1M
2023-05-26 26.64 27.15 26.30 27.10 0.1M
2023-05-25 26.64 27.13 26.25 26.69 0.2M
2023-05-24 26.85 27.08 26.42 26.84 0.2M
2023-05-23 26.53 27.56 26.36 27.00 0.2M
2023-05-22 26.11 26.64 25.80 26.54 0.1M
2023-05-19 26.67 26.78 25.49 25.87 0.2M
2023-05-18 26.33 26.57 25.75 26.23 0.3M
2023-05-17 25.08 26.55 25.06 26.34 0.3M
2023-05-16 24.96 25.28 24.60 24.64 0.3M
2023-05-15 24.29 25.14 23.92 24.88 0.2M
2023-05-12 24.08 24.24 23.47 24.20 0.2M
2023-05-11 24.07 24.26 23.69 23.93 0.2M
2023-05-10 24.68 25.31 23.97 24.35 0.4M
2023-05-09 25.49 25.62 24.06 24.17 0.3M
2023-05-08 26.84 27.90 25.60 25.63 0.2M
2023-05-05 26.22 26.75 25.74 26.54 0.3M
2023-05-04 25.45 26.04 24.82 25.64 0.4M
2023-05-03 26.30 26.86 25.74 25.85 0.3M
2023-05-02 27.58 28.16 25.97 26.22 0.2M
2023-05-01 28.14 28.31 27.45 27.71 0.2M
2023-04-28 28.00 28.72 27.85 28.12 0.2M
2023-04-27 27.44 28.28 27.40 28.14 0.2M
2023-04-26 26.85 27.65 26.57 27.48 0.2M
2023-04-25 27.75 27.75 26.55 27.13 0.3M
2023-04-24 27.91 28.52 27.91 28.04 0.2M
2023-04-21 28.54 28.54 27.84 28.09 0.2M
2023-04-20 28.87 28.91 28.24 28.59 0.2M
2023-04-19 28.65 29.29 28.15 29.08 0.2M
2023-04-18 29.39 29.57 28.19 28.53 0.2M
2023-04-17 28.45 29.44 28.14 29.42 0.2M
2023-04-14 29.58 29.94 28.30 28.51 0.2M
2023-04-13 29.18 29.58 29.00 29.28 0.2M
2023-04-12 29.72 30.51 29.05 29.22 0.2M
2023-04-11 30.27 30.39 29.50 29.56 0.1M
2023-04-10 29.86 30.51 29.59 30.09 0.2M
2023-04-06 28.96 29.97 28.96 29.89 0.2M
2023-04-05 29.86 30.01 29.52 29.66 0.2M
2023-04-04 30.79 30.79 28.80 30.13 0.2M
2023-04-03 30.61 30.92 30.14 30.71 0.2M
2023-03-31 30.23 30.80 29.96 30.58 0.2M
2023-03-30 31.50 31.50 29.90 30.06 0.2M
2023-03-29 31.42 31.52 30.73 31.21 0.2M
2023-03-28 31.20 31.56 30.77 31.25 0.2M
2023-03-27 31.58 32.48 31.01 31.19 0.2M
2023-03-24 29.77 31.29 29.39 31.06 0.2M
2023-03-23 30.54 30.67 29.42 29.99 0.3M
2023-03-22 31.68 32.19 30.43 30.51 0.3M
2023-03-21 31.81 33.70 31.60 31.71 0.3M
2023-03-20 31.25 32.54 30.75 30.79 0.3M
2023-03-17 31.65 31.65 30.50 31.05 0.9M
2023-03-16 30.46 33.27 30.39 32.46 0.3M
2023-03-15 30.06 31.49 29.90 31.27 0.3M
2023-03-14 33.23 33.58 31.05 31.49 0.4M
2023-03-13 30.83 32.80 28.64 31.07 0.5M
2023-03-10 31.24 32.11 29.99 32.05 0.4M
2023-03-09 33.31 33.31 31.52 31.62 0.2M
2023-03-08 33.63 33.70 33.16 33.47 0.2M
2023-03-07 34.41 34.41 33.34 33.60 0.2M
2023-03-06 35.67 35.97 34.18 34.41 0.3M
2023-03-03 35.41 35.78 34.88 35.72 0.2M
2023-03-02 35.32 36.12 34.87 35.28 0.2M
2023-03-01 35.81 35.98 35.38 35.60 0.1M
2023-02-28 36.20 36.57 35.94 35.98 0.2M
2023-02-27 36.64 36.98 36.03 36.16 0.1M
2023-02-24 36.49 36.83 36.21 36.47 0.2M
2023-02-23 36.50 37.14 36.36 36.87 0.2M
2023-02-22 36.66 36.93 36.18 36.28 0.2M
2023-02-21 37.19 37.45 36.61 36.61 0.2M
2023-02-17 37.63 37.99 37.24 37.38 0.2M
2023-02-16 37.76 38.08 37.25 37.57 0.2M
2023-02-15 37.51 38.13 37.40 37.95 0.2M
2023-02-14 37.56 37.79 36.67 37.60 0.2M
2023-02-13 37.16 37.61 37.11 37.59 0.1M
2023-02-10 37.08 37.40 37.04 37.22 0.1M
2023-02-09 37.65 38.05 36.85 37.19 0.2M
2023-02-08 37.66 37.96 35.85 37.61 0.2M
2023-02-07 37.16 38.08 37.05 37.98 0.2M
2023-02-06 38.20 38.41 36.94 37.51 0.2M
2023-02-03 37.46 38.29 37.34 38.23 0.3M
2023-02-02 36.20 37.77 35.90 37.74 0.3M
2023-02-01 35.26 36.70 35.01 36.20 0.3M
2023-01-31 34.61 35.78 34.61 35.58 0.3M
2023-01-30 34.60 35.23 34.58 34.76 0.2M
2023-01-27 34.48 34.91 34.40 34.78 0.1M
2023-01-26 34.75 34.99 33.97 34.60 0.3M
2023-01-25 36.24 36.24 33.53 34.50 0.4M
2023-01-24 36.06 36.25 35.59 36.17 0.1M
2023-01-23 36.01 36.25 35.78 36.06 0.1M
2023-01-20 36.00 36.20 35.33 36.03 0.2M
2023-01-19 35.67 35.90 35.19 35.47 0.2M
2023-01-18 37.38 37.38 35.78 35.80 0.9M
2023-01-17 37.81 37.93 37.27 37.51 0.1M
2023-01-13 37.60 38.09 37.10 37.97 0.1M
2023-01-12 37.26 38.14 37.26 37.95 0.2M
2023-01-11 36.90 37.25 36.78 37.15 0.1M
2023-01-10 36.70 37.34 36.41 36.98 0.2M
2023-01-09 36.89 37.40 36.27 36.59 0.2M
2023-01-06 36.53 37.14 36.45 36.95 0.1M
2023-01-05 36.64 36.64 35.93 36.14 0.1M
2023-01-04 38.03 38.16 36.70 36.78 0.2M
2023-01-03 37.91 38.05 36.99 37.43 0.2M