Renasant Corporation (RNST)
NYSE: RNST · Real-Time Price · USD
31.95
-0.01 (-0.03%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 32.32 | 32.33 | 31.88 | 31.95 | 31.95 | -0.03% | 441,238 |
| Sep 25, 2024 | 32.49 | 32.49 | 31.92 | 31.96 | 31.96 | -1.87% | 459,673 |
| Sep 24, 2024 | 33.07 | 33.25 | 32.57 | 32.57 | 32.57 | -1.78% | 506,975 |
| Sep 23, 2024 | 33.37 | 33.74 | 33.01 | 33.16 | 33.16 | -0.72% | 561,227 |
| Sep 20, 2024 | 34.27 | 34.27 | 33.40 | 33.40 | 33.40 | -3.47% | 1,840,732 |
| Sep 19, 2024 | 34.11 | 34.62 | 33.52 | 34.60 | 34.60 | 3.62% | 543,230 |
| Sep 18, 2024 | 33.15 | 34.50 | 32.89 | 33.39 | 33.39 | 0.66% | 451,140 |
| Sep 17, 2024 | 33.41 | 34.07 | 33.13 | 33.17 | 33.17 | 0.52% | 370,348 |
| Sep 16, 2024 | 32.74 | 33.37 | 32.27 | 33.00 | 33.00 | 0.61% | 398,642 |
| Sep 13, 2024 | 32.33 | 32.83 | 32.22 | 32.80 | 32.58 | 2.82% | 374,845 |
| Sep 12, 2024 | 31.89 | 32.09 | 31.54 | 31.90 | 31.69 | 0.22% | 315,069 |
| Sep 11, 2024 | 32.11 | 32.11 | 31.35 | 31.83 | 31.62 | -2.00% | 234,322 |
| Sep 10, 2024 | 32.55 | 32.69 | 31.88 | 32.48 | 32.27 | -0.25% | 329,410 |
| Sep 9, 2024 | 32.70 | 33.07 | 32.44 | 32.56 | 32.34 | -0.82% | 579,699 |
| Sep 6, 2024 | 33.39 | 33.72 | 32.74 | 32.83 | 32.61 | -1.79% | 389,686 |
| Sep 5, 2024 | 34.42 | 34.45 | 33.37 | 33.43 | 33.21 | -2.08% | 430,179 |
| Sep 4, 2024 | 34.67 | 34.95 | 34.02 | 34.14 | 33.91 | -1.73% | 595,307 |
| Sep 3, 2024 | 34.65 | 35.00 | 34.36 | 34.74 | 34.51 | -0.74% | 601,008 |
| Aug 30, 2024 | 34.62 | 35.03 | 34.45 | 35.00 | 34.77 | 1.36% | 554,130 |
| Aug 29, 2024 | 34.55 | 34.87 | 33.87 | 34.53 | 34.30 | 0.82% | 464,155 |
| Aug 28, 2024 | 33.89 | 34.41 | 33.57 | 34.25 | 34.02 | 1.00% | 570,169 |
| Aug 27, 2024 | 33.97 | 34.08 | 33.59 | 33.91 | 33.69 | -0.82% | 525,940 |
| Aug 26, 2024 | 34.70 | 34.71 | 34.10 | 34.19 | 33.96 | -0.29% | 508,735 |
| Aug 23, 2024 | 33.07 | 34.74 | 33.07 | 34.29 | 34.06 | 4.48% | 963,340 |
| Aug 22, 2024 | 32.63 | 32.94 | 32.48 | 32.82 | 32.60 | 0.43% | 952,652 |
| Aug 21, 2024 | 32.99 | 32.99 | 32.39 | 32.68 | 32.46 | 0.09% | 280,118 |
| Aug 20, 2024 | 33.07 | 33.07 | 32.54 | 32.65 | 32.43 | -1.48% | 463,050 |
| Aug 19, 2024 | 32.94 | 33.20 | 32.85 | 33.14 | 32.92 | 0.49% | 486,734 |
| Aug 16, 2024 | 32.35 | 33.18 | 32.25 | 32.98 | 32.76 | 2.01% | 502,051 |
| Aug 15, 2024 | 32.62 | 32.84 | 32.25 | 32.33 | 32.12 | 1.51% | 717,084 |
| Aug 14, 2024 | 32.10 | 32.10 | 31.43 | 31.85 | 31.64 | -0.31% | 712,451 |
| Aug 13, 2024 | 32.36 | 32.36 | 31.50 | 31.95 | 31.74 | 0.16% | 605,794 |
| Aug 12, 2024 | 32.05 | 32.42 | 31.60 | 31.90 | 31.69 | 0.13% | 607,195 |
| Aug 9, 2024 | 32.70 | 32.70 | 31.42 | 31.86 | 31.65 | -1.91% | 788,321 |
| Aug 8, 2024 | 33.14 | 33.32 | 32.36 | 32.48 | 32.27 | -1.13% | 907,180 |
| Aug 7, 2024 | 33.20 | 33.42 | 32.55 | 32.85 | 32.63 | 0.74% | 2,134,021 |
| Aug 6, 2024 | 32.08 | 33.20 | 32.03 | 32.61 | 32.39 | 1.15% | 1,400,997 |
| Aug 5, 2024 | 32.50 | 32.82 | 31.49 | 32.24 | 32.03 | -3.36% | 1,726,804 |
| Aug 2, 2024 | 33.50 | 33.50 | 31.73 | 33.36 | 33.14 | 0.69% | 1,660,302 |
| Aug 1, 2024 | 34.29 | 34.67 | 32.70 | 33.13 | 32.91 | -3.66% | 2,897,414 |
| Jul 31, 2024 | 35.12 | 35.42 | 34.21 | 34.39 | 34.16 | 0.26% | 3,678,833 |
| Jul 30, 2024 | 33.60 | 35.20 | 33.60 | 34.30 | 34.07 | -4.59% | 4,962,693 |
| Jul 29, 2024 | 37.13 | 37.13 | 35.90 | 35.95 | 35.71 | -3.07% | 305,874 |
| Jul 26, 2024 | 36.79 | 37.14 | 36.20 | 37.09 | 36.84 | 1.87% | 357,563 |
| Jul 25, 2024 | 35.40 | 36.73 | 35.04 | 36.41 | 36.17 | 1.39% | 448,792 |
| Jul 24, 2024 | 36.40 | 37.30 | 34.30 | 35.91 | 35.67 | -2.15% | 293,975 |
| Jul 23, 2024 | 35.87 | 37.40 | 35.70 | 36.70 | 36.46 | 1.21% | 408,732 |
| Jul 22, 2024 | 35.57 | 36.50 | 35.03 | 36.26 | 36.02 | 1.60% | 286,441 |
| Jul 19, 2024 | 35.33 | 36.27 | 35.14 | 35.69 | 35.45 | 0.65% | 225,078 |
| Jul 18, 2024 | 35.63 | 36.67 | 35.17 | 35.46 | 35.23 | -1.50% | 249,505 |
| Jul 17, 2024 | 34.37 | 36.21 | 34.37 | 36.00 | 35.76 | 3.30% | 342,969 |
| Jul 16, 2024 | 33.92 | 35.06 | 33.79 | 34.85 | 34.62 | 3.91% | 591,744 |
| Jul 15, 2024 | 32.92 | 34.10 | 32.92 | 33.54 | 33.32 | 3.14% | 327,221 |
| Jul 12, 2024 | 32.76 | 32.97 | 32.11 | 32.52 | 32.31 | 0.59% | 311,033 |
| Jul 11, 2024 | 31.60 | 32.53 | 31.54 | 32.33 | 32.12 | 3.95% | 347,109 |
| Jul 10, 2024 | 30.45 | 31.17 | 30.36 | 31.10 | 30.89 | 2.30% | 182,175 |
| Jul 9, 2024 | 29.68 | 30.53 | 29.68 | 30.40 | 30.20 | 1.95% | 203,585 |
| Jul 8, 2024 | 30.06 | 30.22 | 29.70 | 29.82 | 29.62 | 0.13% | 165,824 |
| Jul 5, 2024 | 29.96 | 30.20 | 29.66 | 29.78 | 29.58 | -0.80% | 174,768 |
| Jul 3, 2024 | 30.73 | 30.73 | 29.92 | 30.02 | 29.82 | -1.77% | 90,850 |
| Jul 2, 2024 | 30.39 | 30.95 | 30.39 | 30.56 | 30.36 | -0.07% | 234,534 |
| Jul 1, 2024 | 30.52 | 30.87 | 30.22 | 30.58 | 30.38 | 0.13% | 281,054 |
| Jun 28, 2024 | 30.23 | 30.80 | 30.15 | 30.54 | 30.34 | 2.45% | 690,278 |
| Jun 27, 2024 | 29.49 | 29.95 | 29.06 | 29.81 | 29.61 | 1.09% | 259,545 |
| Jun 26, 2024 | 28.84 | 29.63 | 28.81 | 29.49 | 29.30 | 1.17% | 286,212 |
| Jun 25, 2024 | 29.02 | 29.40 | 28.95 | 29.15 | 28.96 | -0.24% | 485,004 |
| Jun 24, 2024 | 28.76 | 29.49 | 28.64 | 29.22 | 29.03 | 2.03% | 210,484 |
| Jun 21, 2024 | 28.70 | 28.87 | 28.31 | 28.64 | 28.45 | -0.35% | 797,560 |
| Jun 20, 2024 | 28.52 | 28.92 | 28.42 | 28.74 | 28.55 | 0.17% | 176,617 |
| Jun 18, 2024 | 28.74 | 29.05 | 28.59 | 28.69 | 28.50 | -0.66% | 257,746 |
| Jun 17, 2024 | 28.20 | 28.88 | 28.08 | 28.88 | 28.69 | 2.09% | 188,770 |
| Jun 14, 2024 | 28.40 | 28.54 | 28.08 | 28.29 | 28.10 | -2.58% | 186,677 |
| Jun 13, 2024 | 29.10 | 29.20 | 28.58 | 29.04 | 28.63 | -0.82% | 182,756 |
| Jun 12, 2024 | 29.22 | 29.83 | 28.91 | 29.28 | 28.86 | 3.46% | 215,464 |
| Jun 11, 2024 | 28.23 | 28.56 | 27.98 | 28.30 | 27.90 | -0.67% | 190,504 |
| Jun 10, 2024 | 28.80 | 28.81 | 28.32 | 28.49 | 28.08 | -2.63% | 191,639 |
| Jun 7, 2024 | 28.92 | 29.30 | 28.92 | 29.26 | 28.84 | -0.17% | 145,132 |
| Jun 6, 2024 | 28.99 | 29.36 | 28.91 | 29.31 | 28.89 | 0.90% | 153,585 |
| Jun 5, 2024 | 29.29 | 29.30 | 28.79 | 29.05 | 28.64 | 0.28% | 134,962 |
| Jun 4, 2024 | 29.10 | 29.30 | 28.85 | 28.97 | 28.56 | -1.53% | 120,648 |
| Jun 3, 2024 | 30.43 | 30.43 | 29.36 | 29.42 | 29.00 | -2.32% | 204,784 |
| May 31, 2024 | 29.86 | 30.24 | 29.86 | 30.12 | 29.69 | 1.07% | 142,690 |
| May 30, 2024 | 29.61 | 29.89 | 29.34 | 29.80 | 29.37 | 2.05% | 119,401 |
| May 29, 2024 | 29.05 | 29.33 | 28.95 | 29.20 | 28.78 | -1.72% | 148,114 |
| May 28, 2024 | 30.34 | 30.59 | 29.71 | 29.71 | 29.29 | -1.91% | 202,064 |
| May 24, 2024 | 30.19 | 30.32 | 29.88 | 30.29 | 29.86 | 0.97% | 193,231 |
| May 23, 2024 | 30.75 | 30.91 | 29.97 | 30.00 | 29.57 | -2.38% | 174,578 |
| May 22, 2024 | 31.37 | 31.51 | 30.50 | 30.73 | 30.29 | -2.38% | 245,437 |
| May 21, 2024 | 30.64 | 31.57 | 30.56 | 31.48 | 31.03 | 2.47% | 227,991 |
| May 20, 2024 | 31.01 | 31.08 | 30.68 | 30.72 | 30.28 | -0.74% | 380,426 |
| May 17, 2024 | 31.36 | 31.76 | 30.95 | 30.95 | 30.51 | -0.48% | 674,408 |
| May 16, 2024 | 31.05 | 31.18 | 30.92 | 31.10 | 30.66 | -0.35% | 159,416 |
| May 15, 2024 | 31.38 | 31.46 | 30.78 | 31.21 | 30.76 | 0.77% | 143,824 |
| May 14, 2024 | 31.12 | 31.15 | 30.67 | 30.97 | 30.53 | 0.95% | 111,568 |
| May 13, 2024 | 30.93 | 30.98 | 30.61 | 30.68 | 30.24 | - | 153,347 |
| May 10, 2024 | 30.79 | 30.79 | 30.21 | 30.68 | 30.24 | -0.42% | 147,153 |
| May 9, 2024 | 30.45 | 30.84 | 30.37 | 30.81 | 30.37 | 1.48% | 178,204 |
| May 8, 2024 | 29.94 | 30.45 | 29.86 | 30.36 | 29.93 | 0.70% | 111,514 |
| May 7, 2024 | 30.39 | 30.65 | 30.14 | 30.15 | 29.72 | -0.63% | 129,696 |
| May 6, 2024 | 30.35 | 30.66 | 30.13 | 30.34 | 29.91 | 0.83% | 165,663 |