Renasant Corporation Common Stockのデータ

Renasant Corporation Common Stockの基本情報

名前 Renasant Corporation Common Stock
ティッカー RNST
国 United States
上場年 nan
セクター Finance

Renasant Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.8 38.04 38.37 39.64 334500.0 39.64
2021-02-12 39.37 38.5 38.6 38.66 280600.0 38.66
2021-02-11 39.72 35.86 39.12 38.87 237800.0 38.87
2021-02-10 39.71 38.58 39.33 39.0 234100.0 39.0
2021-02-09 39.58 37.87 38.19 39.37 287300.0 39.37
2021-02-08 38.22 37.13 37.5 38.2 312300.0 38.2
2021-02-05 37.45 36.42 37.36 37.16 204600.0 37.16
2021-02-04 37.22 35.32 35.91 36.99 333400.0 36.99
2021-02-03 36.1 34.93 35.81 35.74 359700.0 35.74
2021-02-02 36.67 35.91 36.63 35.94 428000.0 35.94
2021-02-01 36.59 34.63 35.67 36.26 216900.0 36.26
2021-01-29 37.27 35.26 36.68 35.4 678200.0 35.4
2021-01-28 39.64 35.43 39.64 36.78 698700.0 36.78
2021-01-27 39.79 35.54 37.08 38.91 846600.0 38.91
2021-01-26 38.95 37.84 38.71 38.43 368100.0 38.43
2021-01-25 38.78 37.59 37.89 38.43 462900.0 38.43
2021-01-22 38.44 36.8 36.9 38.35 313600.0 38.35
2021-01-21 38.09 37.01 37.76 37.21 213700.0 37.21
2021-01-20 38.08 37.25 37.72 37.85 258500.0 37.85
2021-01-19 38.02 37.42 38.02 37.71 221400.0 37.71
2021-01-15 37.99 37.4 37.55 37.68 286300.0 37.68
2021-01-14 38.4 37.6 37.6 37.98 422600.0 37.98
2021-01-13 37.9 36.7 37.15 37.42 720300.0 37.42
2021-01-12 37.6 36.55 36.93 37.09 211800.0 37.09
2021-01-11 36.6 35.94 35.98 36.53 219200.0 36.53
2021-01-08 37.32 35.62 37.32 36.19 265900.0 36.19
2021-01-07 37.64 36.08 36.39 37.11 443000.0 37.11
2021-01-06 37.61 34.14 34.91 36.69 655400.0 36.69
2021-01-05 34.61 33.6 33.6 34.13 285200.0 34.13
2021-01-04 34.21 32.96 34.0 33.57 471100.0 33.57
2020-12-31 33.84 32.89 33.17 33.68 278600.0 33.68
2020-12-30 33.6 32.96 32.97 33.11 185100.0 33.11
2020-12-29 33.98 32.58 33.78 32.88 197400.0 32.88
2020-12-28 33.98 33.21 33.39 33.64 265400.0 33.64
2020-12-24 33.3 32.48 32.99 33.29 121700.0 33.29
2020-12-23 33.04 32.07 32.07 32.95 202600.0 32.95
2020-12-22 32.65 31.9 32.51 31.97 317300.0 31.97
2020-12-21 33.12 32.14 32.78 32.35 297700.0 32.35
2020-12-18 33.66 32.66 33.66 32.92 1103100.0 32.92
2020-12-17 34.2 33.52 34.15 33.74 187300.0 33.74
2020-12-16 34.68 34.17 34.56 34.2 294000.0 33.98
2020-12-15 34.65 33.65 33.97 34.45 294300.0 34.23
2020-12-14 34.44 33.72 34.3 33.88 255600.0 33.66
2020-12-11 34.25 33.56 33.7 33.77 254700.0 33.55
2020-12-10 34.11 33.02 33.15 34.0 249600.0 33.78
2020-12-09 33.9 33.32 33.76 33.61 226600.0 33.39
2020-12-08 33.47 32.57 32.85 33.38 314500.0 33.17
2020-12-07 33.37 32.7 32.97 32.94 251400.0 32.73
2020-12-04 33.19 32.36 32.61 33.13 198300.0 32.92
2020-12-03 32.58 31.86 32.45 32.19 213900.0 31.98
2020-12-02 32.46 31.03 31.67 32.27 174500.0 32.06
2020-12-01 32.23 31.06 31.49 31.73 330900.0 31.53
2020-11-30 31.95 30.76 31.47 30.87 375100.0 30.67
2020-11-27 32.84 31.31 32.35 31.85 124600.0 31.65
2020-11-25 32.49 31.62 32.04 32.24 235200.0 32.03
2020-11-24 33.31 32.01 32.45 32.77 652700.0 32.56
2020-11-23 32.46 31.81 32.16 31.87 483400.0 31.66
2020-11-20 32.1 31.17 31.43 32.0 380600.0 31.79
2020-11-19 31.86 31.1 31.86 31.83 210800.0 31.63
2020-11-18 32.88 31.86 32.88 31.89 263700.0 31.68
2020-11-17 32.59 31.76 32.53 32.56 344400.0 32.35
2020-11-16 33.32 31.72 32.0 32.87 450300.0 32.66
2020-11-13 31.79 30.99 31.04 31.49 864100.0 31.29
2020-11-12 31.26 30.29 31.04 30.76 625000.0 30.56
2020-11-11 33.1 31.28 33.02 31.55 257800.0 31.35
2020-11-10 33.76 31.82 32.67 32.95 576100.0 32.74
2020-11-09 33.08 28.83 30.0 32.36 653500.0 32.15
2020-11-06 29.64 28.6 29.42 28.62 190400.0 28.44
2020-11-05 29.28 27.35 27.86 29.08 340900.0 28.89
2020-11-04 29.16 27.87 29.14 27.89 553000.0 27.71
2020-11-03 29.9 29.41 29.63 29.76 512100.0 29.57
2020-11-02 29.13 27.51 28.93 29.0 367000.0 28.81
2020-10-30 28.97 27.02 28.5 28.51 484900.0 28.33
2020-10-29 28.7 27.77 28.41 28.58 423700.0 28.4
2020-10-28 29.17 27.5 28.16 28.46 628000.0 28.28
2020-10-27 29.45 28.41 29.32 28.69 565300.0 28.51
2020-10-26 29.57 28.63 28.91 29.51 597900.0 29.32
2020-10-23 29.63 28.72 29.34 29.27 369300.0 29.08
2020-10-22 29.05 27.55 27.76 28.97 393600.0 28.78
2020-10-21 27.78 26.92 27.32 27.63 337800.0 27.45
2020-10-20 27.77 26.95 27.25 27.35 256200.0 27.17
2020-10-19 27.66 26.85 27.34 26.94 270300.0 26.77
2020-10-16 27.38 26.77 27.07 27.09 292400.0 26.92
2020-10-15 27.18 26.16 26.44 27.15 340600.0 26.98
2020-10-14 27.48 26.65 27.01 26.73 493600.0 26.56
2020-10-13 27.56 26.91 27.39 27.01 622500.0 26.84
2020-10-12 27.66 26.62 26.62 27.56 604200.0 27.38
2020-10-09 27.49 26.69 27.33 26.7 447100.0 26.53
2020-10-08 27.35 26.97 27.05 27.17 968100.0 27.0
2020-10-07 27.3 26.48 26.75 26.89 1241900.0 26.72
2020-10-06 27.14 25.97 26.25 26.42 10914400.0 26.25
2020-10-05 26.06 24.72 24.81 25.92 1071900.0 25.75
2020-10-02 26.42 24.44 25.19 24.82 3768100.0 24.66
2020-10-01 23.06 22.42 22.64 23.01 287500.0 22.86
2020-09-30 23.12 22.53 22.97 22.72 236300.0 22.57
2020-09-29 22.87 22.27 22.81 22.82 163800.0 22.67
2020-09-28 23.29 22.29 22.31 22.66 199100.0 22.51
2020-09-25 21.99 21.08 21.14 21.96 217700.0 21.82
2020-09-24 21.87 20.89 21.38 21.37 156400.0 21.23
2020-09-23 23.47 21.21 21.74 21.24 284100.0 21.1
2020-09-22 22.71 21.57 21.97 21.66 230300.0 21.52
2020-09-21 23.47 21.8 22.41 21.9 413900.0 21.76
2020-09-18 23.59 22.77 23.59 22.89 697300.0 22.74
2020-09-17 23.56 23.16 23.35 23.27 381200.0 23.12
2020-09-16 23.92 23.17 23.37 23.59 301900.0 23.44
2020-09-15 23.56 22.77 22.77 23.36 229900.0 23.21
2020-09-14 24.72 23.98 24.14 24.46 196300.0 24.08
2020-09-11 24.33 23.8 24.15 24.07 225400.0 23.7
2020-09-10 24.8 24.03 24.72 24.17 265200.0 23.8
2020-09-09 26.0 24.47 25.88 24.62 414200.0 24.24
2020-09-08 26.67 25.62 26.54 25.8 649900.0 25.4
2020-09-04 26.96 26.03 26.83 26.96 351000.0 26.55
2020-09-03 26.89 25.99 25.99 26.21 383100.0 25.81
2020-09-02 25.95 25.38 25.5 25.89 250200.0 25.49
2020-09-01 25.64 24.87 25.28 25.63 246500.0 25.24
2020-08-31 25.45 24.94 25.21 25.37 351400.0 24.98
2020-08-28 26.44 25.23 25.78 25.38 129300.0 24.99
2020-08-27 26.13 25.12 25.54 25.62 162900.0 25.23
2020-08-26 25.96 25.42 25.96 25.55 400200.0 25.16
2020-08-25 26.28 25.32 26.14 26.05 237400.0 25.65
2020-08-24 25.85 24.64 25.04 25.83 172200.0 25.43
2020-08-21 25.05 24.41 24.88 24.82 189200.0 24.44
2020-08-20 25.1 24.67 25.02 24.9 224500.0 24.52
2020-08-19 25.68 25.04 25.13 25.37 147800.0 24.98
2020-08-18 25.8 25.06 25.76 25.12 213100.0 24.73
2020-08-17 26.03 25.45 25.86 25.77 257200.0 25.37
2020-08-14 26.26 25.5 25.59 26.0 433100.0 25.6
2020-08-13 26.42 25.67 26.06 25.88 167600.0 25.48
2020-08-12 27.25 25.76 27.25 26.29 323600.0 25.89
2020-08-11 27.16 26.4 26.52 26.64 241100.0 26.23
2020-08-10 26.28 25.35 25.35 26.15 244000.0 25.75
2020-08-07 25.25 23.75 23.82 25.23 149500.0 24.84
2020-08-06 24.33 23.72 24.11 24.06 116500.0 23.69
2020-08-05 24.26 23.49 23.8 24.18 155600.0 23.81
2020-08-04 23.59 23.16 23.33 23.53 234600.0 23.17
2020-08-03 23.71 22.97 23.39 23.45 199000.0 23.09
2020-07-31 23.64 22.69 23.58 23.23 200400.0 22.87
2020-07-30 24.32 23.54 24.1 23.72 237000.0 23.36
2020-07-29 24.73 23.9 24.15 24.73 222400.0 24.35
2020-07-28 25.5 24.13 25.5 24.19 298200.0 23.82
2020-07-27 23.88 23.17 23.83 23.65 268900.0 23.29
2020-07-24 24.33 23.92 24.09 23.95 177400.0 23.58
2020-07-23 24.16 23.55 23.55 23.99 204400.0 23.62
2020-07-22 23.83 23.09 23.57 23.61 202600.0 23.25
2020-07-21 23.95 22.75 22.75 23.88 196400.0 23.51
2020-07-20 22.86 22.45 22.75 22.45 223400.0 22.1
2020-07-17 23.62 22.85 23.31 22.9 151200.0 22.55
2020-07-16 24.03 23.25 23.42 23.42 201600.0 23.06
2020-07-15 23.78 23.12 23.12 23.64 293900.0 23.28
2020-07-14 23.27 22.08 22.93 22.59 195400.0 22.24
2020-07-13 23.49 22.21 22.81 23.0 254500.0 22.65
2020-07-10 22.49 21.22 21.22 22.48 165900.0 22.13
2020-07-09 23.12 21.15 22.15 21.24 209400.0 20.91
2020-07-08 22.83 21.87 22.57 22.28 326600.0 21.94
2020-07-07 23.1 22.46 22.99 22.55 163800.0 22.2
2020-07-06 24.24 23.05 23.88 23.2 180400.0 22.84
2020-07-02 24.42 23.12 24.16 23.27 173000.0 22.91
2020-07-01 24.98 23.35 24.86 23.46 238700.0 23.1
2020-06-30 25.06 23.81 23.99 24.9 276200.0 24.52
2020-06-29 24.38 23.23 23.23 24.12 223800.0 23.75
2020-06-26 23.36 22.3 23.36 23.0 528100.0 22.65
2020-06-25 23.87 22.63 22.91 23.84 190100.0 23.47
2020-06-24 23.49 22.62 23.49 23.01 278300.0 22.66
2020-06-23 24.89 23.75 24.69 23.76 184100.0 23.39
2020-06-22 24.52 23.46 23.72 24.23 194200.0 23.86
2020-06-19 24.84 23.41 24.74 24.04 481400.0 23.67
2020-06-18 24.76 23.96 23.96 24.44 168300.0 24.06
2020-06-17 25.34 24.11 25.34 24.22 239000.0 23.85
2020-06-16 25.41 24.48 25.26 25.28 254600.0 24.89
2020-06-15 24.27 22.3 22.56 24.14 251600.0 23.77
2020-06-12 24.43 22.99 24.39 23.68 249100.0 23.1
2020-06-11 24.24 23.03 24.24 23.24 238400.0 22.67
2020-06-10 27.12 25.61 26.95 25.64 182000.0 25.01
2020-06-09 27.85 26.18 26.77 27.24 194500.0 26.57
2020-06-08 28.46 27.04 28.17 27.41 239800.0 26.74
2020-06-05 28.5 27.11 27.66 27.47 356500.0 26.8
2020-06-04 25.83 24.96 25.23 25.81 198600.0 25.18
2020-06-03 26.23 24.71 24.71 25.39 369800.0 24.77
2020-06-02 24.75 23.91 24.28 24.04 217000.0 23.45
2020-06-01 24.69 23.91 24.3 23.91 220300.0 23.32
2020-05-29 24.37 23.54 24.04 24.12 311100.0 23.53
2020-05-28 25.94 24.29 25.94 24.51 213200.0 23.91
2020-05-27 25.66 24.41 25.05 25.57 274900.0 24.94
2020-05-26 24.36 22.71 23.11 24.15 285800.0 23.56
2020-05-22 22.73 21.81 22.63 22.07 122900.0 21.53
2020-05-21 22.87 22.19 22.52 22.48 120900.0 21.93
2020-05-20 22.75 21.62 21.72 22.52 205800.0 21.97
2020-05-19 22.56 21.19 22.22 21.19 235900.0 20.67
2020-05-18 22.6 21.3 21.3 22.41 224400.0 21.86
2020-05-15 20.88 20.21 20.75 20.46 203000.0 19.96
2020-05-14 20.84 19.38 19.76 20.81 308400.0 20.3
2020-05-13 21.22 19.45 21.01 20.29 263300.0 19.79
2020-05-12 22.64 21.11 22.56 21.14 250800.0 20.62
2020-05-11 23.48 22.29 23.48 22.49 273100.0 21.94
2020-05-08 24.0 22.94 22.94 23.92 275200.0 23.33
2020-05-07 23.18 22.31 22.69 22.4 233500.0 21.85
2020-05-06 24.17 22.3 24.17 22.37 171300.0 21.82
2020-05-05 25.11 23.47 24.87 23.49 234400.0 22.91
2020-05-04 24.81 23.64 24.81 24.4 254800.0 23.8
2020-05-01 25.98 24.75 25.69 25.03 278900.0 24.42
2020-04-30 26.49 24.54 25.15 26.23 381000.0 25.59
2020-04-29 26.83 24.44 25.42 25.78 489800.0 25.15
2020-04-28 26.56 25.58 26.21 26.2 220100.0 25.56
2020-04-27 25.5 23.49 23.52 25.27 189600.0 24.65
2020-04-24 23.52 22.9 23.12 23.33 125100.0 22.76
2020-04-23 23.47 22.79 22.99 23.0 182700.0 22.44
2020-04-22 23.26 22.79 23.1 22.92 264600.0 22.36
2020-04-21 22.94 22.28 22.51 22.6 145000.0 22.05
2020-04-20 23.64 22.34 22.62 23.17 315900.0 22.6
2020-04-17 23.53 22.19 22.66 23.23 242200.0 22.66
2020-04-16 22.68 21.32 22.51 21.78 236300.0 21.25
2020-04-15 24.47 22.38 23.05 22.63 290900.0 22.08
2020-04-14 25.0 23.61 24.87 23.98 226200.0 23.39
2020-04-13 25.32 23.93 25.32 24.26 187300.0 23.67
2020-04-09 25.55 24.11 24.53 25.46 387200.0 24.84
2020-04-08 24.01 22.93 23.43 23.87 368000.0 23.28
2020-04-07 23.86 22.73 23.5 23.25 506300.0 22.68
2020-04-06 23.1 22.04 22.96 22.96 597400.0 22.4
2020-04-03 22.29 21.66 22.02 21.99 731000.0 21.45
2020-04-02 22.58 21.36 21.36 22.33 263800.0 21.78
2020-04-01 21.58 20.52 21.08 21.55 379200.0 21.02
2020-03-31 21.92 21.01 21.47 21.84 425600.0 21.3
2020-03-30 21.6 19.94 21.12 21.49 273800.0 20.96
2020-03-27 21.31 20.21 20.55 20.95 281000.0 20.44
2020-03-26 21.9 20.0 20.16 21.58 298400.0 21.05
2020-03-25 20.57 19.08 20.01 20.05 378500.0 19.56
2020-03-24 20.07 18.68 19.36 19.93 373900.0 19.44
2020-03-23 21.3 18.22 21.3 18.92 335200.0 18.46
2020-03-20 23.81 20.64 23.56 20.99 553300.0 20.48
2020-03-19 24.63 20.91 21.38 23.5 449900.0 22.92
2020-03-18 23.42 21.23 22.98 21.91 350400.0 21.37
2020-03-17 24.49 21.44 21.69 24.32 563900.0 23.72
2020-03-16 22.36 19.78 19.88 21.26 394800.0 20.74
2020-03-13 23.92 21.86 22.95 23.91 403500.0 23.11
2020-03-12 23.16 20.91 21.8 21.66 460700.0 20.93
2020-03-11 24.52 22.96 24.23 23.34 220800.0 22.56
2020-03-10 25.6 23.45 25.02 24.91 341100.0 24.08
2020-03-09 26.08 23.97 25.03 24.16 233700.0 23.35
2020-03-06 27.44 26.25 26.44 26.98 228700.0 26.08
2020-03-05 28.67 27.26 28.66 27.55 329500.0 26.63
2020-03-04 29.53 28.54 29.4 29.43 303600.0 28.44
2020-03-03 29.88 28.78 29.6 29.04 399000.0 28.07
2020-03-02 29.71 28.03 28.4 29.68 267200.0 28.69
2020-02-28 28.46 27.57 27.66 28.33 433700.0 27.38
2020-02-27 29.93 27.91 28.0 28.58 357100.0 27.62
2020-02-26 30.12 28.93 30.0 28.96 314000.0 27.99
2020-02-25 30.96 29.6 30.79 29.66 226000.0 28.67
2020-02-24 31.04 29.63 31.04 30.83 315100.0 29.8
2020-02-21 32.19 31.8 32.15 31.95 202600.0 30.88
2020-02-20 32.7 31.96 31.96 32.18 180300.0 31.1
2020-02-19 32.17 31.94 32.12 31.94 83400.0 30.87
2020-02-18 32.07 31.58 31.95 31.97 176500.0 30.9