Renasant Corporation (RNST)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

29.47

-0.38

(-1.27%)

At close: 04:00PM EDT

29.47

0.00

(0.00%)

After hours:

05:05PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	29.86	29.97	29.39	29.47	29.47	135,100
Apr 26, 2024	29.91	30.12	29.69	29.85	29.85	137,400
Apr 25, 2024	30.15	30.15	29.29	29.91	29.91	320,900
Apr 24, 2024	29.70	30.73	28.61	30.66	30.66	545,400
Apr 23, 2024	30.08	30.84	30.00	30.51	30.51	187,500
Apr 22, 2024	29.76	30.39	29.74	30.01	30.01	172,700
Apr 19, 2024	28.59	29.82	28.59	29.80	29.80	220,300
Apr 18, 2024	28.32	28.99	28.26	28.77	28.77	253,100
Apr 17, 2024	28.81	28.98	28.28	28.31	28.31	146,300
Apr 16, 2024	28.56	28.86	28.28	28.46	28.46	341,600
Apr 15, 2024	29.03	29.26	28.27	28.85	28.85	185,300
Apr 12, 2024	28.28	28.84	28.28	28.80	28.80	315,500
Apr 11, 2024	28.99	29.01	28.47	28.74	28.74	144,100
Apr 10, 2024	29.59	29.59	28.26	28.90	28.90	281,600
Apr 09, 2024	30.35	30.72	30.20	30.58	30.58	157,300
Apr 08, 2024	30.12	30.44	30.06	30.17	30.17	100,100
Apr 05, 2024	29.74	30.01	29.50	29.95	29.95	153,700
Apr 04, 2024	30.49	30.70	29.83	29.88	29.88	221,700
Apr 03, 2024	30.15	30.48	29.92	30.02	30.02	184,600
Apr 02, 2024	30.41	30.59	29.98	30.45	30.45	290,200
Apr 01, 2024	31.54	31.54	30.67	30.78	30.78	334,500
Mar 28, 2024	31.09	31.63	30.84	31.32	31.32	483,700
Mar 27, 2024	29.91	31.19	29.91	31.11	31.11	251,800
Mar 26, 2024	30.12	30.23	29.42	29.59	29.59	153,500
Mar 25, 2024	29.80	30.27	29.63	29.75	29.75	194,000
Mar 22, 2024	30.40	30.40	29.55	29.62	29.62	206,400
Mar 21, 2024	30.16	30.64	29.92	30.17	30.17	233,800
Mar 20, 2024	28.84	30.22	28.76	29.85	29.85	459,700
Mar 19, 2024	28.78	29.41	28.65	29.06	29.06	323,900
Mar 18, 2024	29.20	29.49	28.80	28.81	28.81	223,100
Mar 15, 2024	28.79	29.62	28.43	29.16	29.16	910,800
Mar 14, 2024	29.87	29.88	28.81	28.95	28.95	337,200
Mar 14, 2024	0.22 Dividend
Mar 13, 2024	30.18	30.62	30.02	30.17	29.95	222,500
Mar 12, 2024	30.99	30.99	30.21	30.25	30.03	228,400
Mar 11, 2024	31.35	31.46	31.14	31.18	30.95	134,100
Mar 08, 2024	32.15	32.15	31.38	31.50	31.27	122,500
Mar 07, 2024	31.98	32.16	31.49	31.63	31.40	128,400
Mar 06, 2024	31.70	32.13	30.73	31.43	31.20	173,000
Mar 05, 2024	30.04	31.62	29.83	31.61	31.38	208,000
Mar 04, 2024	31.06	31.48	30.30	30.30	30.08	148,400
Mar 01, 2024	31.42	31.42	30.71	30.97	30.74	228,100
Feb 29, 2024	31.61	32.13	31.32	31.61	31.38	234,100
Feb 28, 2024	30.71	31.30	30.71	31.00	30.77	153,100
Feb 27, 2024	30.98	31.45	30.84	31.08	30.85	138,600
Feb 26, 2024	30.71	31.19	30.54	30.79	30.57	203,500
Feb 23, 2024	31.04	31.27	30.69	30.99	30.76	312,900
Feb 22, 2024	31.16	31.47	30.69	31.07	30.84	244,100
Feb 21, 2024	31.48	31.65	31.22	31.28	31.05	228,200
Feb 20, 2024	31.59	32.20	31.58	31.59	31.36	173,800
Feb 16, 2024	32.33	32.68	32.02	32.13	31.90	200,000
Feb 15, 2024	31.83	33.07	31.71	32.75	32.51	195,700
Feb 14, 2024	31.43	31.67	30.70	31.43	31.20	198,700
Feb 13, 2024	31.05	31.59	30.25	31.02	30.79	446,600
Feb 12, 2024	31.61	32.97	31.61	32.36	32.12	256,400
Feb 09, 2024	30.92	31.82	30.71	31.67	31.44	194,600
Feb 08, 2024	30.64	30.97	30.45	30.91	30.68	148,800
Feb 07, 2024	30.99	31.00	29.89	30.77	30.55	201,100
Feb 06, 2024	30.96	31.64	30.53	30.91	30.68	239,300
Feb 05, 2024	30.60	31.40	30.30	31.00	30.77	317,700
Feb 02, 2024	30.74	31.57	30.65	30.90	30.67	333,000
Feb 01, 2024	31.95	31.99	30.26	31.45	31.22	216,600
Jan 31, 2024	32.95	33.19	31.45	31.63	31.40	271,700
Jan 30, 2024	34.05	34.05	33.55	33.66	33.41	152,200
Jan 29, 2024	33.27	33.90	33.14	33.89	33.64	210,800
Jan 26, 2024	33.27	33.54	32.88	33.27	33.03	183,800
Jan 25, 2024	33.35	33.35	32.29	32.95	32.71	323,900
Jan 24, 2024	33.34	33.74	32.22	32.66	32.42	464,200
Jan 23, 2024	33.37	33.37	32.08	32.42	32.18	346,000
Jan 22, 2024	32.01	33.01	31.56	32.97	32.73	368,800
Jan 19, 2024	31.08	31.71	30.60	31.69	31.46	197,100
Jan 18, 2024	30.96	31.07	30.58	30.89	30.66	143,100
Jan 17, 2024	30.21	30.95	30.21	30.70	30.48	160,000
Jan 16, 2024	30.84	31.43	30.80	30.83	30.61	204,500
Jan 12, 2024	32.23	32.29	31.13	31.56	31.33	120,300
Jan 11, 2024	31.54	31.73	30.93	31.69	31.46	226,400
Jan 10, 2024	31.70	31.98	31.65	31.94	31.71	159,300
Jan 09, 2024	32.40	32.40	31.60	32.02	31.79	164,600
Jan 08, 2024	32.24	32.55	32.12	32.45	32.21	231,800
Jan 05, 2024	32.04	32.89	32.04	32.40	32.16	190,200
Jan 04, 2024	32.57	32.79	32.38	32.39	32.15	214,800
Jan 03, 2024	33.37	33.37	32.19	32.33	32.09	249,500
Jan 02, 2024	33.33	34.27	33.19	33.63	33.38	222,700
Dec 29, 2023	34.00	34.42	33.12	33.68	33.43	190,100
Dec 28, 2023	34.52	34.73	34.10	34.18	33.93	289,300
Dec 27, 2023	34.14	34.85	33.99	34.65	34.40	245,200
Dec 26, 2023	33.88	34.32	33.62	34.11	33.86	143,300
Dec 22, 2023	33.78	34.14	33.39	33.72	33.47	256,800
Dec 21, 2023	33.38	33.59	32.81	33.48	33.24	204,600
Dec 20, 2023	33.57	34.49	32.98	32.98	32.74	389,300
Dec 19, 2023	33.31	33.93	33.13	33.64	33.39	252,100
Dec 18, 2023	33.41	33.56	32.82	33.14	32.90	215,200
Dec 15, 2023	33.83	33.83	32.94	33.24	33.00	1,080,100
Dec 15, 2023	0.22 Dividend
Dec 14, 2023	33.98	34.31	33.10	33.69	33.23	313,100
Dec 13, 2023	31.18	32.91	30.63	32.79	32.34	369,900
Dec 12, 2023	31.03	31.39	30.43	30.83	30.41	307,400
Dec 11, 2023	31.11	31.43	30.69	31.25	30.82	210,700
Dec 08, 2023	30.67	31.29	30.18	31.28	30.85	238,600
Dec 07, 2023	29.95	30.66	29.09	30.66	30.24	207,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7304-0.0018(-0.25%)

CRUDE OIL82.91+0.28(+0.34%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Renasant Corporation (RNST)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7304
-0.0018(-0.25%)

CRUDE OIL
82.91
+0.28(+0.34%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)