Renasant Corp (NY: RNST )

31.68 +0.10 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 31.33 31.69 31.08 31.68 393,822 +0.10(+0.32%)
Oct 09, 2024 31.54 32.00 31.46 31.58 438,177 -0.03(-0.09%)
Oct 08, 2024 31.87 31.99 31.55 31.61 309,337 -0.14(-0.44%)
Oct 07, 2024 31.68 31.90 31.54 31.75 326,072 -0.11(-0.35%)
Oct 04, 2024 31.86 32.09 31.52 31.86 425,875 +0.48(+1.53%)
Oct 03, 2024 31.03 31.45 30.94 31.38 311,571 +0.02(+0.06%)
Oct 02, 2024 31.24 31.87 31.21 31.36 271,628 -0.12(-0.38%)
Oct 01, 2024 32.44 32.44 31.30 31.48 438,295 -1.02(-3.14%)
Sep 30, 2024 31.89 32.78 31.74 32.50 474,454 +0.47(+1.47%)
Sep 27, 2024 32.34 32.55 31.87 32.03 429,511 +0.08(+0.25%)
Sep 26, 2024 32.32 32.33 31.88 31.95 441,238 -0.01(-0.03%)
Sep 25, 2024 32.49 32.49 31.92 31.96 459,673 -0.61(-1.87%)
Sep 24, 2024 33.07 33.25 32.57 32.57 506,975 -0.59(-1.78%)
Sep 23, 2024 33.37 33.74 33.01 33.16 561,227 -0.24(-0.72%)
Sep 20, 2024 34.27 34.27 33.40 33.40 1,840,733 -1.20(-3.47%)
Sep 19, 2024 34.11 34.62 33.52 34.60 543,230 +1.21(+3.62%)
Sep 18, 2024 33.15 34.50 32.88 33.39 451,140 +0.22(+0.66%)
Sep 17, 2024 33.41 34.07 33.13 33.17 370,348 +0.17(+0.52%)
Sep 16, 2024 32.74 33.37 32.27 33.00 398,642 +0.20(+0.61%)
Sep 13, 2024 32.33 32.83 32.22 32.80 374,845 +0.90(+2.82%)
Sep 12, 2024 31.89 32.09 31.54 31.90 315,069 +0.07(+0.22%)
Sep 11, 2024 32.11 32.11 31.35 31.83 234,322 -0.65(-2.00%)
Sep 10, 2024 32.55 32.69 31.88 32.48 329,410 -0.08(-0.25%)
Sep 09, 2024 32.70 33.07 32.44 32.56 579,699 -0.27(-0.82%)
Sep 06, 2024 33.39 33.72 32.74 32.83 389,686 -0.60(-1.79%)
Sep 05, 2024 34.42 34.45 33.37 33.43 430,179 -0.71(-2.08%)
Sep 04, 2024 34.67 34.95 34.02 34.14 595,307 -0.60(-1.73%)
Sep 03, 2024 34.65 35.00 34.36 34.74 601,008 -0.26(-0.74%)
Aug 30, 2024 34.62 35.03 34.45 35.00 554,130 +0.47(+1.36%)
Aug 29, 2024 34.55 34.87 33.87 34.53 464,155 +0.28(+0.82%)
Aug 28, 2024 33.89 34.41 33.57 34.25 570,169 +0.34(+1.00%)
Aug 27, 2024 33.97 34.08 33.59 33.91 525,940 -0.28(-0.82%)
Aug 26, 2024 34.70 34.71 34.10 34.19 508,735 -0.10(-0.29%)
Aug 23, 2024 33.07 34.74 33.07 34.29 963,340 +1.47(+4.48%)
Aug 22, 2024 32.63 32.94 32.48 32.82 952,652 +0.14(+0.43%)
Aug 21, 2024 32.99 32.99 32.39 32.68 280,118 +0.03(+0.09%)
Aug 20, 2024 33.07 33.07 32.54 32.65 463,050 -0.49(-1.48%)
Aug 19, 2024 32.94 33.20 32.85 33.14 486,734 +0.16(+0.49%)
Aug 16, 2024 32.35 33.18 32.25 32.98 502,051 +0.65(+2.01%)
Aug 15, 2024 32.62 32.84 32.25 32.33 717,084 +0.48(+1.51%)
Aug 14, 2024 32.10 32.10 31.43 31.85 712,451 -0.10(-0.31%)
Aug 13, 2024 32.36 32.36 31.50 31.95 605,794 +0.05(+0.16%)
Aug 12, 2024 32.05 32.42 31.60 31.90 607,195 +0.04(+0.13%)
Aug 09, 2024 32.70 32.70 31.42 31.86 788,321 -0.62(-1.91%)
Aug 08, 2024 33.14 33.32 32.36 32.48 907,180 -0.37(-1.13%)
Aug 07, 2024 33.20 33.42 32.55 32.85 2,133,921 +0.24(+0.74%)
Aug 06, 2024 32.08 33.20 32.03 32.61 1,400,997 +0.37(+1.15%)
Aug 05, 2024 32.50 32.82 31.48 32.24 1,726,804 -1.12(-3.36%)
Aug 02, 2024 33.50 33.50 31.73 33.36 1,660,302 +0.23(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.