Mercados españoles cerrados en 8 hrs 9 min

Renasant Corporation (RNST)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,56-0,02 (-0,07%)
Al cierre: 04:00PM EDT
30,56 0,00 (0,00%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202430,3930,9530,3930,5630,56234.500
01 jul 202430,5230,8730,2230,5830,58281.100
28 jun 202430,2330,8030,1530,5430,54690.300
27 jun 202429,4929,9529,0629,8129,81259.500
26 jun 202428,8429,6328,8129,4929,49286.200
25 jun 202429,0229,4028,9529,1529,15485.000
24 jun 202428,7629,4928,6429,2229,22210.500
21 jun 202428,7028,8728,3128,6428,64797.600
20 jun 202428,5228,9228,4228,7428,74176.600
18 jun 202428,7429,0528,5928,6928,69257.700
17 jun 202428,2028,8828,0828,8828,88188.800
14 jun 202428,4028,5428,0828,2928,29186.700
14 jun 20240.22 Dividendo
13 jun 202429,1029,2028,5829,0428,82182.800
12 jun 202429,2229,8328,9129,2829,06215.500
11 jun 202428,2328,5627,9828,3028,09190.500
10 jun 202428,8028,8128,3228,4928,27191.600
07 jun 202428,9229,3028,9229,2629,04145.100
06 jun 202428,9929,3628,9129,3129,09153.600
05 jun 202429,2929,3028,7929,0528,83135.000
04 jun 202429,1029,3028,8528,9728,75120.600
03 jun 202430,4330,4329,3629,4229,20204.800
31 may 202429,8630,2429,8630,1229,89142.700
30 may 202429,6129,8929,3429,8029,57119.400
29 may 202429,0529,3328,9529,2028,98148.100
28 may 202430,3430,5929,7129,7129,48202.100
24 may 202430,1930,3229,8830,2930,06193.200
23 may 202430,7530,9129,9730,0029,77174.600
22 may 202431,3731,5130,5030,7330,50245.400
21 may 202430,6431,5730,5631,4831,24228.000
20 may 202431,0131,0830,6830,7230,49380.400
17 may 202431,3631,7630,9530,9530,72674.400
16 may 202431,0531,1830,9231,1030,86159.400
15 may 202431,3831,4630,7831,2130,97143.800
14 may 202431,1231,1530,6730,9730,74111.600
13 may 202430,9330,9830,6130,6830,45153.300
10 may 202430,7930,7930,2130,6830,45147.200
09 may 202430,4530,8430,3730,8130,58178.200
08 may 202429,9430,4529,8630,3630,13111.500
07 may 202430,3930,6530,1430,1529,92129.700
06 may 202430,3530,6630,1330,3430,11165.700
03 may 202430,6230,6230,0830,0929,86176.700
02 may 202429,8130,3229,6430,1029,87177.500
01 may 202429,5530,3329,3629,5729,35206.000
30 abr 202429,2229,4329,0429,0628,84175.600
29 abr 202429,8629,9729,3929,4729,25135.100
26 abr 202429,9130,1229,6929,8529,62137.400
25 abr 202430,1530,1529,2929,9129,68320.900
24 abr 202429,7030,7328,6130,6630,43545.400
23 abr 202430,0830,8430,0030,5130,28187.500
22 abr 202429,7630,3929,7430,0129,78172.700
19 abr 202428,5929,8228,5929,8029,57220.300
18 abr 202428,3228,9928,2628,7728,55253.100
17 abr 202428,8128,9828,2828,3128,10146.300
16 abr 202428,5628,8628,2828,4628,24341.600
15 abr 202429,0329,2628,2728,8528,63185.300
12 abr 202428,2828,8428,2828,8028,58315.500
11 abr 202428,9929,0128,4728,7428,52144.100
10 abr 202429,5929,5928,2628,9028,68281.600
09 abr 202430,3530,7230,2030,5830,35157.300
08 abr 202430,1230,4430,0630,1729,94100.100
05 abr 202429,7430,0129,5029,9529,72153.700
04 abr 202430,4930,7029,8329,8829,65221.700
03 abr 202430,1530,4829,9230,0229,79184.600
02 abr 202430,4130,5929,9830,4530,22290.200
01 abr 202431,5431,5430,6730,7830,55334.500
28 mar 202431,0931,6330,8431,3231,08483.700
27 mar 202429,9131,1929,9131,1130,87251.800
26 mar 202430,1230,2329,4229,5929,37153.500
25 mar 202429,8030,2729,6329,7529,52194.000
22 mar 202430,4030,4029,5529,6229,40206.400
21 mar 202430,1630,6429,9230,1729,94233.800
20 mar 202428,8430,2228,7629,8529,62459.700
19 mar 202428,7829,4128,6529,0628,84323.900
18 mar 202429,2029,4928,8028,8128,59223.100
15 mar 202428,7929,6228,4329,1628,94910.800
14 mar 202429,8729,8828,8128,9528,73337.200
14 mar 20240.22 Dividendo
13 mar 202430,1830,6230,0230,1729,72222.500
12 mar 202430,9930,9930,2130,2529,80228.400
11 mar 202431,3531,4631,1431,1830,72134.100
08 mar 202432,1532,1531,3831,5031,03122.500
07 mar 202431,9832,1631,4931,6331,16128.400
06 mar 202431,7032,1330,7331,4330,96173.000
05 mar 202430,0431,6229,8331,6131,14208.000
04 mar 202431,0631,4830,3030,3029,85148.400
01 mar 202431,4231,4230,7130,9730,51228.100
29 feb 202431,6132,1331,3231,6131,14234.100
28 feb 202430,7131,3030,7131,0030,54153.100
27 feb 202430,9831,4530,8431,0830,62138.600
26 feb 202430,7131,1930,5430,7930,33203.500
23 feb 202431,0431,2730,6930,9930,53312.900
22 feb 202431,1631,4730,6931,0730,61244.100
21 feb 202431,4831,6531,2231,2830,82228.200
20 feb 202431,5932,2031,5831,5931,12173.800
16 feb 202432,3332,6832,0232,1331,65200.000
15 feb 202431,8333,0731,7132,7532,26195.700
14 feb 202431,4331,6730,7031,4330,96198.700
13 feb 202431,0531,5930,2531,0230,56446.600
12 feb 202431,6132,9731,6132,3631,88256.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...