Renasant Corporation RNST
NYSE · United States · Finance
$38.85-0.03 (-0.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.83 | -0.12% | $38.59 | $38.94 | $38.08 | 402.43K |
| 2026-09-30 | $38.88 | -1.17% | $39.34 | $39.65 | $38.85 | 796.00K |
| 2026-09-29 | $39.34 | -1.30% | $40.01 | $40.06 | $39.13 | 737.80K |
| 2026-09-28 | $39.86 | -1.21% | $40.38 | $40.38 | $39.78 | 612.90K |
| 2026-09-25 | $40.35 | +0.75% | $40.29 | $40.57 | $40.20 | 652.30K |
| 2026-09-24 | $40.05 | +0.88% | $39.95 | $40.24 | $39.79 | 637.50K |
| 2026-09-23 | $39.70 | -0.15% | $39.58 | $40.19 | $39.58 | 836.20K |
| 2026-09-22 | $39.76 | -1.88% | $40.89 | $40.91 | $39.75 | 927.50K |
| 2026-09-21 | $40.52 | -0.25% | $40.76 | $40.97 | $40.42 | 1.23M |
| 2026-09-18 | $40.62 | +0.25% | $40.31 | $40.64 | $40.00 | 1.90M |
| 2026-09-17 | $40.52 | -0.02% | $40.95 | $41.10 | $40.38 | 563.10K |
| 2026-09-16 | $40.53 | -1.05% | $40.73 | $40.82 | $39.76 | 1.05M |
| 2026-09-15 | $40.96 | -0.07% | $40.92 | $41.38 | $40.87 | 509.10K |
| 2026-09-14 | $40.99 | +0.54% | $40.86 | $41.30 | $40.78 | 501.60K |
| 2026-09-11 | $40.77 | +0.59% | $41.05 | $41.30 | $40.27 | 506.80K |
| 2026-09-10 | $40.53 | +0.25% | $40.38 | $40.63 | $40.04 | 513.30K |
| 2026-09-09 | $40.43 | -0.93% | $40.63 | $40.94 | $40.25 | 455.90K |
| 2026-09-08 | $40.81 | -1.43% | $41.15 | $41.31 | $40.79 | 366.20K |
| 2026-09-04 | $41.40 | +0.49% | $41.12 | $41.66 | $41.12 | 389.50K |
| 2026-09-03 | $41.20 | +1.35% | $41.04 | $41.31 | $40.90 | 443.80K |
| 2026-09-02 | $40.65 | +1.80% | $40.32 | $41.18 | $40.24 | 705.60K |
| 2026-09-01 | $39.93 | -2.40% | $40.89 | $40.97 | $39.88 | 581.70K |
| 2026-08-31 | $40.91 | -0.44% | $41.08 | $41.12 | $39.15 | 653.10K |
| 2026-08-28 | $41.09 | -0.44% | $41.46 | $41.90 | $41.08 | 588.70K |
| 2026-08-27 | $41.27 | +0.56% | $41.05 | $41.29 | $40.43 | 464.50K |
| 2026-08-26 | $41.04 | +0.07% | $40.77 | $41.22 | $40.51 | 638.20K |
| 2026-08-25 | $41.01 | -0.99% | $41.47 | $41.47 | $40.94 | 514.90K |
| 2026-08-24 | $41.42 | -0.19% | $41.50 | $41.92 | $41.34 | 463.90K |
| 2026-08-21 | $41.50 | -0.79% | $42.18 | $42.18 | $41.38 | 532.00K |
| 2026-08-20 | $41.83 | -0.50% | $41.83 | $42.05 | $41.64 | 459.90K |
| 2026-08-19 | $42.04 | -1.31% | $42.65 | $42.66 | $41.92 | 652.20K |
| 2026-08-18 | $42.60 | -1.18% | $43.24 | $43.47 | $42.56 | 550.30K |
| 2026-08-17 | $43.11 | -1.01% | $43.44 | $43.68 | $41.01 | 406.30K |
| 2026-08-14 | $43.55 | -0.59% | $43.65 | $44.07 | $43.39 | 1.01M |
| 2026-08-13 | $43.81 | +1.06% | $43.72 | $43.93 | $43.57 | 599.90K |
| 2026-08-12 | $43.35 | +0.98% | $42.89 | $43.49 | $42.89 | 428.20K |
| 2026-08-11 | $42.93 | +0.54% | $42.81 | $43.25 | $42.78 | 639.30K |
| 2026-08-10 | $42.70 | -0.07% | $42.47 | $42.82 | $42.31 | 634.00K |
| 2026-08-07 | $42.73 | -1.32% | $43.05 | $43.22 | $42.65 | 454.60K |
| 2026-08-06 | $43.30 | -1.88% | $44.41 | $44.45 | $43.29 | 461.70K |
| 2026-08-05 | $44.13 | -0.38% | $44.48 | $44.48 | $44.02 | 466.30K |
| 2026-08-04 | $44.30 | +0.84% | $43.68 | $44.54 | $43.48 | 588.20K |
| 2026-08-03 | $43.93 | +0.83% | $43.38 | $44.12 | $42.17 | 518.10K |
| 2026-07-31 | $43.57 | +0.53% | $43.20 | $43.58 | $42.91 | 605.30K |
| 2026-07-30 | $43.34 | -1.12% | $44.23 | $44.35 | $43.20 | 781.60K |
| 2026-07-29 | $43.83 | -0.14% | $42.83 | $43.83 | $42.06 | 707.00K |
| 2026-07-28 | $43.89 | +1.34% | $43.60 | $44.12 | $43.45 | 439.40K |
| 2026-07-27 | $43.31 | -0.37% | $43.85 | $44.05 | $43.30 | 502.00K |
| 2026-07-24 | $43.47 | +1.07% | $43.19 | $43.90 | $40.32 | 568.00K |
| 2026-07-23 | $43.01 | -0.85% | $42.78 | $43.01 | $42.37 | 581.90K |
| 2026-07-22 | $43.38 | -0.41% | $43.54 | $43.62 | $43.08 | 495.70K |
| 2026-07-21 | $43.56 | +0.79% | $43.20 | $43.57 | $42.70 | 643.30K |
| 2026-07-20 | $43.22 | -1.10% | $43.66 | $43.94 | $43.16 | 474.20K |
| 2026-07-17 | $43.70 | -1.24% | $43.84 | $44.15 | $43.31 | 542.80K |
| 2026-07-16 | $44.25 | +3.03% | $43.11 | $44.50 | $42.69 | 794.20K |
| 2026-07-15 | $42.95 | +0.89% | $42.63 | $43.34 | $42.22 | 491.90K |
| 2026-07-14 | $42.57 | +0.12% | $42.51 | $42.78 | $42.24 | 615.60K |
| 2026-07-13 | $42.52 | 0.00% | $42.58 | $42.78 | $42.27 | 690.60K |
| 2026-07-10 | $42.52 | +0.76% | $42.24 | $42.67 | $42.19 | 586.80K |
| 2026-07-09 | $42.20 | +1.74% | $41.70 | $42.49 | $41.57 | 801.00K |
| 2026-07-08 | $41.48 | -2.35% | $42.34 | $42.34 | $41.24 | 1.03M |
| 2026-07-07 | $42.48 | -1.19% | $43.38 | $43.45 | $42.47 | 1.23M |
| 2026-07-06 | $42.99 | +0.02% | $43.22 | $43.30 | $41.74 | 708.00K |
| 2026-07-02 | $42.98 | -1.56% | $43.94 | $44.00 | $42.76 | 446.80K |
| 2026-07-01 | $43.66 | +2.63% | $42.80 | $43.92 | $42.47 | 727.40K |
| 2026-06-30 | $42.54 | -0.33% | $42.54 | $42.98 | $42.28 | 1.01M |
| 2026-06-29 | $42.68 | -1.57% | $43.19 | $43.31 | $42.60 | 1.26M |
| 2026-06-26 | $43.36 | +0.05% | $43.55 | $43.62 | $43.18 | 1.80M |
| 2026-06-25 | $43.34 | +0.12% | $43.39 | $43.96 | $43.25 | 583.20K |
| 2026-06-24 | $43.29 | +1.26% | $42.64 | $43.49 | $42.25 | 918.10K |
| 2026-06-23 | $42.75 | +1.52% | $42.10 | $42.81 | $42.10 | 648.70K |
| 2026-06-22 | $42.11 | +1.01% | $41.78 | $42.41 | $41.77 | 511.50K |
| 2026-06-18 | $41.69 | +1.19% | $41.49 | $41.97 | $41.42 | 1.36M |
| 2026-06-17 | $41.20 | -1.65% | $41.71 | $42.16 | $40.85 | 631.80K |
| 2026-06-16 | $41.89 | -0.57% | $42.22 | $42.52 | $41.69 | 698.90K |
| 2026-06-15 | $42.13 | -1.59% | $43.05 | $43.50 | $42.04 | 818.50K |
| 2026-06-12 | $42.81 | +1.30% | $42.50 | $43.13 | $42.50 | 664.60K |
| 2026-06-11 | $42.26 | +0.74% | $42.25 | $42.42 | $41.66 | 1.11M |
| 2026-06-10 | $41.95 | +1.06% | $41.82 | $42.31 | $41.55 | 585.00K |
| 2026-06-09 | $41.51 | +1.12% | $41.39 | $42.40 | $41.34 | 634.20K |
| 2026-06-08 | $41.05 | +0.54% | $41.14 | $41.73 | $40.49 | 810.00K |
| 2026-06-05 | $40.83 | +0.72% | $40.55 | $41.12 | $40.34 | 729.70K |
| 2026-06-04 | $40.54 | +2.84% | $40.02 | $40.72 | $39.81 | 584.50K |
| 2026-06-03 | $39.42 | -2.47% | $39.95 | $39.99 | $39.27 | 665.50K |
| 2026-06-02 | $40.42 | +1.86% | $39.45 | $40.46 | $39.45 | 552.10K |
| 2026-06-01 | $39.68 | -2.55% | $40.47 | $40.51 | $39.65 | 736.10K |
| 2026-05-29 | $40.72 | +0.10% | $40.70 | $41.01 | $40.42 | 831.60K |
| 2026-05-28 | $40.68 | -0.22% | $40.53 | $40.80 | $40.16 | 484.70K |
| 2026-05-27 | $40.77 | -1.57% | $41.52 | $41.60 | $40.68 | 428.50K |
| 2026-05-26 | $41.42 | +1.02% | $41.23 | $41.65 | $40.96 | 546.20K |