Renasant Corporation【RNST】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.6	4.05576679341	39.45	41.73	39.265	666854	40.48328385	CS
4	1.22	3.06301782576	39.83	41.73	38.79	741053	40.2418045	CS
12	5.1	14.1863699583	35.95	41.73	33.9	676431	38.89358998	CS
26	4.93	13.6489479513	36.12	42.11	33.9	685590	38.36400415	CS
52	5.06	14.0594609614	35.99	42.11	33.04	616079	37.51864329	CS
156	15.11	58.2498072475	25.94	42.11	22.34	534884	35.02183541	CS
260	15.11	58.2498072475	25.94	42.11	22.34	534884	35.02183541	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958400	41.05	0.22	0.54	41.14	41.73	40.49	809996
1780699200	40.83	0.29	0.72	40.55	41.12	40.34	722168
1780612800	40.54	1.12	2.84	40.02	40.72	39.805	584483
1780526400	39.42	-1	-2.47	39.95	40.15	39.265	665519
1780440000	40.42	0.74	1.86	39.45	40.46	39.45	552102
1780353600	39.68	-1.04	-2.55	40.47	40.505	39.65	736072
1780094400	40.72	0.04	0.10	40.7	41.01	40.415	831620
1780008000	40.68	-0.09	-0.22	40.53	40.8	40.16	484758
1779921600	40.77	-0.65	-1.57	41.52	41.6	40.6775	427575
1779835200	41.42	0.42	1.02	41.23	41.645	40.96	546204
1779489600	41	-0.17	-0.41	41.24	41.345	40.92	627850
1779403200	41.17	0.05	0.12	40.75	41.22	40.56	816099
1779316800	41.12	1.34	3.37	40.12	41.23	39.81	1008585
1779230400	39.78	-0.01	-0.03	39.57	39.84	39.39	738642
1779144000	39.79	0.66	1.69	39.38	40.1	38.79	867854
1778884800	39.13	-0.49	-1.24	39.5	39.63	38.94	988674
1778798400	39.62	0.55	1.41	39.36	39.84	39.34	830253
1778712000	39.07	-0.53	-1.34	39.1	39.72	39.055	867513
1778625600	39.6	-0.17	-0.43	39.83	39.83	38.81	974032
1778539200	39.77	-0.42	-1.05	39.78	40.47	39.48	677023
1778280000	40.19	0.01	0.02	40.27	40.6	39.945	604612
1778193600	40.18	-0.45	-1.11	40.72	40.83	39.95	525462
1778107200	40.63	0.7	1.75	40.29	40.75	40.27	565740
1778020800	39.93	0.52	1.32	39.45	40.19	39.27	418196
1777934400	39.41	-0.41	-1.03	39.55	40.02	39.24	428362
1777675200	39.82	-0.07	-0.18	39.87	40.2	39.38	451219
1777588800	39.89	0.07	0.18	39.64	40.47	39.26	708206
1777502400	39.82	-0.1	-0.25	40.79	40.8	39.76	1249637
1777416000	39.92	-0.07	-0.18	40.45	40.58	39.87	517703
1777329600	39.99	0.64	1.63	39.27	40.25	39.27	412981
1777070400	39.35	-0.63	-1.58	39.94	40.3	39.21	558838
1776984000	39.98	0.33	0.83	39.88	40.185	39.47	345290
1776897600	39.65	0	0.00	39.87	40	39.32	484729
1776811200	39.65	-0.91	-2.24	40.54	40.54	39.63	440254
1776724800	40.56	0.09	0.22	40.37	40.86	40.33	611902
1776465600	40.47	1.06	2.69	40	41.06	39.18	763268
1776379200	39.41	-0.05	-0.13	39.42	39.78	39.32	1221679
1776292800	39.46	-0.34	-0.85	39.76	39.81	38.945	587295
1776206400	39.8	0.03	0.08	39.52	40.08	39.1	573149
1776120000	39.77	0.37	0.94	39.11	39.78	38.81	746043
1775860800	39.4	-0.34	-0.86	39.54	39.65	39.2	631338
1775774400	39.74	0.83	2.13	38.53	39.85	38.53	657268
1775688000	38.91	1.3	3.46	40.15	40.15	38.63	755502
1775601600	37.61	0.11	0.29	37.39	37.73	37.15	636255
1775515200	37.5	0.47	1.27	36.88	37.63	35.8	571675
1775169600	37.03	0.12	0.33	36.36	37.07	36.19	456434
1775083200	36.91	0.78	2.16	36.19	37.125	36.19	735345
1774996800	36.13	0.78	2.21	35.92	36.43	35.55	794084
1774910400	35.35	0.16	0.45	35.57	35.63	35.17	613092
1774651200	35.19	-0.95	-2.63	35.78	35.865	35.1	554017
1774564800	36.14	0.12	0.33	35.8	36.2	35.63	377852
1774478400	36.02	0.16	0.45	36.36	36.38	35.64	441026
1774392000	35.86	0.39	1.10	35.03	36.085	35.03	502794
1774305600	35.47	0.66	1.90	35.7	36.3	35.27	618134
1774046400	34.81	0.14	0.40	34.82	34.97	34.34	1349805
1773960000	34.67	0.28	0.81	34.09	34.93	33.9	642318
1773873600	34.39	-0.9	-2.55	35.18	35.21	34.33	1184269
1773787200	35.29	-0.39	-1.09	35.95	36.09	35.085	740199
1773700800	35.68	0.02	0.06	36.05	36.23	35.65	734333
1773441600	35.66	-0.41	-1.14	36.37	36.42	35.58	667571
1773355200	36.07	-0.21	-0.58	35.75	36.2	35.32	533240
1773268800	36.28	-0.37	-1.01	36.4	36.6	35.9	470804
1773182400	36.65	0.04	0.11	36.39	37.5	36.01	763581
1773096000	36.61	-0.44	-1.19	36.15	36.78	35.01	1117060