Renasant

RNST
🏛️ usa →
36.58
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 36.64 36.74 36.02 36.58 0.3M
2025-09-30 36.92 37.11 36.27 36.89 0.4M
2025-09-29 37.43 37.63 36.66 36.88 0.4M
2025-09-26 37.38 37.60 36.97 37.39 0.5M
2025-09-25 37.30 37.39 36.85 37.18 0.5M
2025-09-24 37.29 37.71 36.84 37.08 0.4M
2025-09-23 37.61 38.20 37.34 37.41 0.6M
2025-09-22 38.15 38.13 37.43 37.52 0.4M
2025-09-19 38.84 38.84 38.14 38.31 1.2M
2025-09-18 38.02 38.90 37.84 38.80 0.5M
2025-09-17 37.73 38.72 37.60 37.74 0.5M
2025-09-16 38.00 38.02 37.11 37.50 0.4M
2025-09-15 38.84 39.07 38.16 38.31 0.6M
2025-09-12 38.02 39.10 37.84 38.72 0.9M
2025-09-11 38.61 38.77 37.29 38.21 1.4M
2025-09-10 38.64 39.13 38.55 38.64 0.6M
2025-09-09 39.18 39.40 38.56 38.70 0.4M
2025-09-08 39.48 39.50 38.75 39.34 0.3M
2025-09-05 39.92 40.40 39.15 39.48 0.6M
2025-09-04 39.45 39.81 39.11 39.77 0.3M
2025-09-03 38.69 39.12 38.54 39.07 0.3M
2025-09-02 38.59 38.92 38.29 38.73 0.3M
2025-08-29 39.35 39.50 39.00 39.13 0.4M
2025-08-28 39.76 39.76 39.12 39.24 0.5M
2025-08-27 38.87 39.66 38.87 39.47 0.4M
2025-08-26 38.93 39.43 38.84 39.19 0.6M
2025-08-25 39.15 39.29 38.88 38.99 0.4M
2025-08-22 37.27 39.41 37.23 39.30 0.8M
2025-08-21 37.28 37.64 36.96 37.07 0.4M
2025-08-20 37.59 37.76 37.30 37.58 0.5M
2025-08-19 37.40 37.90 37.26 37.49 0.3M
2025-08-18 37.43 37.70 37.23 37.39 0.4M
2025-08-15 38.17 38.19 37.47 37.57 0.6M
2025-08-14 37.50 38.17 37.25 38.12 0.6M
2025-08-13 37.39 38.22 37.25 38.20 0.6M
2025-08-12 36.00 37.17 35.93 37.10 0.5M
2025-08-11 35.68 35.97 35.39 35.70 0.6M
2025-08-08 36.01 36.01 35.60 35.72 0.4M
2025-08-07 36.65 36.65 35.51 35.62 0.4M
2025-08-06 36.33 36.61 36.04 36.31 0.5M
2025-08-05 35.96 36.41 35.40 36.38 0.6M
2025-08-04 35.58 35.99 35.36 35.99 0.7M
2025-08-01 35.91 36.08 35.12 35.52 1.1M
2025-07-31 36.74 37.25 36.51 36.64 0.7M
2025-07-30 37.37 37.55 36.82 37.21 0.7M
2025-07-29 37.92 37.92 37.01 37.24 0.6M
2025-07-28 36.98 37.53 36.73 37.48 0.6M
2025-07-25 36.39 36.77 35.79 36.77 0.6M
2025-07-24 36.67 36.80 36.26 36.40 0.7M
2025-07-23 37.46 37.83 36.71 37.00 1.0M
2025-07-22 38.29 38.54 38.00 38.03 0.6M
2025-07-21 39.00 39.41 38.40 38.46 0.5M
2025-07-18 39.32 39.39 38.70 38.80 0.6M
2025-07-17 38.36 39.26 38.33 39.07 0.7M
2025-07-16 38.01 38.30 37.27 38.26 0.5M
2025-07-15 39.15 39.25 37.73 37.75 0.6M
2025-07-14 38.44 39.27 38.44 39.23 0.5M
2025-07-11 38.50 38.63 38.15 38.52 0.6M
2025-07-10 38.03 38.91 38.03 38.74 0.6M
2025-07-09 38.20 38.27 37.87 38.20 0.4M
2025-07-08 37.46 38.27 37.44 37.87 0.4M
2025-07-07 38.05 38.49 37.38 37.42 0.5M
2025-07-03 38.00 38.48 37.86 38.14 0.3M
2025-07-02 37.30 37.90 37.03 37.86 0.5M
2025-07-01 35.67 37.51 35.67 37.18 0.7M
2025-06-30 36.34 36.49 35.85 35.93 0.7M
2025-06-27 36.51 36.57 35.86 36.05 0.7M
2025-06-26 35.69 36.40 35.64 36.38 0.5M
2025-06-25 35.85 35.96 35.58 35.60 0.5M
2025-06-24 35.80 36.35 35.79 35.87 0.5M
2025-06-23 34.44 35.50 34.43 35.47 0.6M
2025-06-20 34.70 34.91 34.49 34.49 1.1M
2025-06-18 34.22 34.85 34.22 34.54 0.5M
2025-06-17 34.45 34.80 34.28 34.31 0.4M
2025-06-16 35.16 35.19 34.57 34.61 0.5M
2025-06-13 35.29 35.41 34.80 34.88 0.5M
2025-06-12 35.93 36.28 35.50 35.82 0.5M
2025-06-11 36.66 36.69 35.95 36.16 0.4M
2025-06-10 36.08 36.62 36.03 36.52 0.7M
2025-06-09 35.99 36.46 35.91 36.04 0.6M
2025-06-06 35.42 35.76 35.10 35.74 0.6M
2025-06-05 34.80 34.91 34.45 34.65 0.4M
2025-06-04 35.21 35.47 34.80 34.81 0.5M
2025-06-03 34.65 35.44 34.49 35.28 0.4M
2025-06-02 34.89 34.90 34.20 34.72 0.5M
2025-05-30 35.37 35.43 34.95 35.05 0.5M
2025-05-29 35.43 35.56 35.08 35.51 0.5M
2025-05-28 35.69 36.03 35.26 35.28 0.8M
2025-05-27 35.16 35.85 34.65 35.76 0.5M
2025-05-23 33.73 34.77 33.73 34.63 0.6M
2025-05-22 34.49 35.04 34.28 34.70 0.6M
2025-05-21 35.28 35.54 34.55 34.73 0.5M
2025-05-20 35.80 35.93 35.54 35.61 0.5M
2025-05-19 35.44 35.91 35.26 35.89 0.5M
2025-05-16 35.60 36.00 35.36 35.86 0.5M
2025-05-15 35.68 35.96 35.45 35.62 0.5M
2025-05-14 35.58 35.99 35.42 35.81 0.7M
2025-05-13 35.67 35.98 35.54 35.89 0.8M
2025-05-12 35.58 36.10 35.21 35.51 0.7M
2025-05-09 34.10 34.21 33.65 33.90 0.3M
2025-05-08 33.30 34.13 33.24 34.00 0.5M
2025-05-07 33.39 33.61 32.74 32.93 0.5M
2025-05-06 32.85 33.32 32.63 33.08 0.6M
2025-05-05 33.07 33.94 33.01 33.32 0.9M
2025-05-02 32.76 33.63 32.41 33.57 0.8M
2025-05-01 32.05 32.61 31.81 32.34 0.5M
2025-04-30 31.67 32.25 31.45 32.07 0.8M
2025-04-29 32.25 32.52 31.71 32.37 0.7M
2025-04-28 31.95 32.31 31.65 32.28 0.7M
2025-04-25 31.75 32.17 31.56 31.85 1.5M
2025-04-24 31.21 32.15 31.02 32.10 1.2M
2025-04-23 29.10 31.32 28.84 31.11 2.0M
2025-04-22 28.27 28.94 27.84 28.63 1.3M
2025-04-21 27.86 27.98 27.48 27.91 0.8M
2025-04-17 27.90 28.37 27.90 28.18 3.1M
2025-04-16 27.86 28.33 27.68 28.00 0.8M
2025-04-15 27.83 28.50 27.83 27.92 0.9M
2025-04-14 27.99 28.22 27.26 27.80 1.1M
2025-04-11 27.57 28.20 27.09 27.68 1.0M
2025-04-10 29.18 29.48 27.18 27.78 1.4M
2025-04-09 27.41 30.63 26.97 30.07 1.6M
2025-04-08 29.64 30.02 27.44 27.87 1.4M
2025-04-07 28.25 30.61 27.89 28.67 1.8M
2025-04-04 29.16 29.61 28.44 29.36 1.6M
2025-04-03 32.09 32.48 30.67 30.70 1.6M
2025-04-02 33.40 34.07 33.40 33.90 1.9M
2025-04-01 33.63 34.32 33.40 34.09 1.2M
2025-03-31 33.24 34.10 32.85 33.93 8.4M
2025-03-28 34.91 35.23 33.40 33.72 1.1M
2025-03-27 35.51 35.63 34.61 35.03 0.9M
2025-03-26 35.98 36.61 35.20 35.49 1.1M
2025-03-25 35.78 36.11 35.64 35.71 0.7M
2025-03-24 35.64 35.97 35.25 35.78 0.5M
2025-03-21 34.69 35.27 34.53 35.05 1.6M
2025-03-20 34.57 35.46 34.57 34.85 0.7M
2025-03-19 34.63 35.40 34.46 34.95 0.5M
2025-03-18 34.69 35.04 34.33 34.57 0.7M
2025-03-17 34.28 35.00 34.16 34.78 0.8M
2025-03-14 33.59 34.52 33.47 34.47 0.5M
2025-03-13 33.85 34.10 33.24 33.29 0.3M
2025-03-12 33.75 34.21 33.19 33.67 0.5M
2025-03-11 33.55 33.94 33.16 33.33 0.6M
2025-03-10 34.23 34.49 33.29 33.38 0.7M
2025-03-07 34.65 34.99 34.28 34.66 0.4M
2025-03-06 34.72 35.03 34.11 34.79 0.6M
2025-03-05 35.19 35.43 34.44 34.85 0.7M
2025-03-04 35.45 35.78 34.72 35.10 0.8M
2025-03-03 36.20 36.68 35.58 36.01 0.5M
2025-02-28 35.95 36.36 35.91 36.20 0.6M
2025-02-27 35.90 36.14 35.70 35.85 0.4M
2025-02-26 36.27 36.44 35.31 35.91 0.5M
2025-02-25 36.54 36.91 36.16 36.26 0.7M
2025-02-24 37.13 37.13 36.20 36.22 0.4M
2025-02-21 37.70 37.70 36.53 36.69 0.5M
2025-02-20 37.43 37.64 36.87 37.34 0.5M
2025-02-19 37.80 38.03 37.47 37.60 0.4M
2025-02-18 38.41 38.65 38.02 38.29 0.7M
2025-02-14 38.70 39.01 38.25 38.45 0.4M
2025-02-13 38.25 38.47 37.77 38.40 0.4M
2025-02-12 38.52 38.83 38.06 38.07 0.4M
2025-02-11 37.80 39.09 37.76 39.08 0.5M
2025-02-10 38.77 38.95 38.00 38.03 0.4M
2025-02-07 39.38 39.38 38.24 38.86 0.6M
2025-02-06 39.39 39.63 39.02 39.39 0.5M
2025-02-05 39.07 39.34 38.56 39.32 0.4M
2025-02-04 38.25 39.19 37.89 38.85 0.4M
2025-02-03 38.30 38.77 37.51 38.16 0.4M
2025-01-31 39.50 39.51 38.54 38.88 0.8M
2025-01-30 38.99 39.55 38.31 39.20 0.8M
2025-01-29 38.31 39.17 37.32 37.85 0.8M
2025-01-28 37.22 37.66 37.18 37.45 0.5M
2025-01-27 36.81 37.63 36.65 37.40 0.9M
2025-01-24 36.47 36.84 36.06 36.57 0.5M
2025-01-23 36.38 36.72 36.13 36.38 0.6M
2025-01-22 36.70 36.70 36.19 36.52 0.5M
2025-01-21 36.85 37.03 36.46 36.78 0.4M
2025-01-17 36.22 36.31 35.79 36.31 0.5M
2025-01-16 35.94 35.94 35.34 35.85 0.4M
2025-01-15 36.78 36.88 35.71 36.01 0.6M
2025-01-14 34.38 35.77 34.09 35.69 0.7M
2025-01-13 33.62 34.09 33.60 34.03 0.4M
2025-01-10 34.08 34.25 33.31 33.85 0.5M
2025-01-08 34.78 35.25 34.45 34.90 0.3M
2025-01-07 36.45 36.62 34.80 35.06 0.5M
2025-01-06 35.90 36.89 35.79 36.37 0.7M
2025-01-03 35.41 36.01 34.95 35.99 0.4M
2025-01-02 35.97 36.05 35.28 35.36 0.6M