Advertisement
U.S. markets open in 2 hours 58 minutes

Renasant Corporation (RNST)

NYSE - NYSE Delayed Price. Currency in USD
31.11+1.52 (+5.14%)
At close: 04:00PM EDT
31.11 0.00 (0.00%)
After hours: 05:51PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202429.9131.1929.9131.1131.11251,800
Mar 26, 202430.1230.2329.4229.5929.59153,500
Mar 25, 202429.8030.2729.6329.7529.75194,000
Mar 22, 202430.4030.4029.5529.6229.62206,400
Mar 21, 202430.1630.6429.9230.1730.17233,800
Mar 20, 202428.8430.2228.7629.8529.85459,700
Mar 19, 202428.7829.4128.6529.0629.06323,900
Mar 18, 202429.2029.4928.8028.8128.81223,100
Mar 15, 202428.7929.6228.4329.1629.16910,800
Mar 14, 202429.8729.8828.8128.9528.95337,200
Mar 14, 20240.22 Dividend
Mar 13, 202430.1830.6230.0230.1729.95222,500
Mar 12, 202430.9930.9930.2130.2530.03228,400
Mar 11, 202431.3531.4631.1431.1830.95134,100
Mar 08, 202432.1532.1531.3831.5031.27122,500
Mar 07, 202431.9832.1631.4931.6331.40128,400
Mar 06, 202431.7032.1330.7331.4331.20173,000
Mar 05, 202430.0431.6229.8331.6131.38208,000
Mar 04, 202431.0631.4830.3030.3030.08148,400
Mar 01, 202431.4231.4230.7130.9730.74228,100
Feb 29, 202431.6132.1331.3231.6131.38234,100
Feb 28, 202430.7131.3030.7131.0030.77153,100
Feb 27, 202430.9831.4530.8431.0830.85138,600
Feb 26, 202430.7131.1930.5430.7930.57203,500
Feb 23, 202431.0431.2730.6930.9930.76312,900
Feb 22, 202431.1631.4730.6931.0730.84244,100
Feb 21, 202431.4831.6531.2231.2831.05228,200
Feb 20, 202431.5932.2031.5831.5931.36173,800
Feb 16, 202432.3332.6832.0232.1331.90200,000
Feb 15, 202431.8333.0731.7132.7532.51195,700
Feb 14, 202431.4331.6730.7031.4331.20198,700
Feb 13, 202431.0531.5930.2531.0230.79446,600
Feb 12, 202431.6132.9731.6132.3632.12256,400
Feb 09, 202430.9231.8230.7131.6731.44194,600
Feb 08, 202430.6430.9730.4530.9130.68148,800
Feb 07, 202430.9931.0029.8930.7730.55201,100
Feb 06, 202430.9631.6430.5330.9130.68239,300
Feb 05, 202430.6031.4030.3031.0030.77317,700
Feb 02, 202430.7431.5730.6530.9030.67333,000
Feb 01, 202431.9531.9930.2631.4531.22216,600
Jan 31, 202432.9533.1931.4531.6331.40271,700
Jan 30, 202434.0534.0533.5533.6633.41152,200
Jan 29, 202433.2733.9033.1433.8933.64210,800
Jan 26, 202433.2733.5432.8833.2733.03183,800
Jan 25, 202433.3533.3532.2932.9532.71323,900
Jan 24, 202433.3433.7432.2232.6632.42464,200
Jan 23, 202433.3733.3732.0832.4232.18346,000
Jan 22, 202432.0133.0131.5632.9732.73368,800
Jan 19, 202431.0831.7130.6031.6931.46197,100
Jan 18, 202430.9631.0730.5830.8930.66143,100
Jan 17, 202430.2130.9530.2130.7030.48160,000
Jan 16, 202430.8431.4330.8030.8330.61204,500
Jan 12, 202432.2332.2931.1331.5631.33120,300
Jan 11, 202431.5431.7330.9331.6931.46226,400
Jan 10, 202431.7031.9831.6531.9431.71159,300
Jan 09, 202432.4032.4031.6032.0231.79164,600
Jan 08, 202432.2432.5532.1232.4532.21231,800
Jan 05, 202432.0432.8932.0432.4032.16190,200
Jan 04, 202432.5732.7932.3832.3932.15214,800
Jan 03, 202433.3733.3732.1932.3332.09249,500
Jan 02, 202433.3334.2733.1933.6333.38222,700
Dec 29, 202334.0034.4233.1233.6833.43190,100
Dec 28, 202334.5234.7334.1034.1833.93289,300
Dec 27, 202334.1434.8533.9934.6534.40245,200
Dec 26, 202333.8834.3233.6234.1133.86143,300
Dec 22, 202333.7834.1433.3933.7233.47256,800
Dec 21, 202333.3833.5932.8133.4833.24204,600
Dec 20, 202333.5734.4932.9832.9832.74389,300
Dec 19, 202333.3133.9333.1333.6433.39252,100
Dec 18, 202333.4133.5632.8233.1432.90215,200
Dec 15, 202333.8333.8332.9433.2433.001,080,100
Dec 15, 20230.22 Dividend
Dec 14, 202333.9834.3133.1033.6933.23313,100
Dec 13, 202331.1832.9130.6332.7932.34369,900
Dec 12, 202331.0331.3930.4330.8330.41307,400
Dec 11, 202331.1131.4330.6931.2530.82210,700
Dec 08, 202330.6731.2930.1831.2830.85238,600
Dec 07, 202329.9530.6629.0930.6630.24207,700
Dec 06, 202329.6730.5729.3729.7029.29278,000
Dec 05, 202329.9030.0329.3129.3328.93202,300
Dec 04, 202328.8630.2728.1230.0229.61267,700
Dec 01, 202326.9828.8526.6028.8228.42216,800
Nov 30, 202327.6227.6526.2827.2426.86155,400
Nov 29, 202327.5228.0827.0127.4627.08171,500
Nov 28, 202327.2427.2726.7827.2026.83147,200
Nov 27, 202327.3327.5426.9627.2726.89128,300
Nov 24, 202327.5527.7027.1027.5927.2164,200
Nov 22, 202327.5027.9527.0927.6427.26112,800
Nov 21, 202327.8027.9527.2527.4027.02117,800
Nov 20, 202328.3628.3627.6627.9727.58144,200
Nov 17, 202328.2228.8327.8228.3928.00300,600
Nov 16, 202328.3928.5627.5728.1527.76275,200
Nov 15, 202328.0328.6428.0328.3427.95216,900
Nov 14, 202327.2228.2226.6228.0227.63249,800
Nov 13, 202325.4826.0425.0725.8725.51150,600
Nov 10, 202325.4825.9825.2025.7725.42185,700
Nov 09, 202325.6725.7925.2225.5025.15153,600
Nov 08, 202326.2126.2125.4325.6925.34144,400
Nov 07, 202326.4026.5925.8426.2325.87142,900
Nov 06, 202327.0027.0626.6226.6426.27198,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...