Skip to main content

Renasant Corp (NY:RNST)

39.13 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 39.35 39.50 39.00 39.13 388,551 -0.11(-0.28%)
Aug 28, 2025 39.76 39.76 39.12 39.24 513,014 -0.23(-0.58%)
Aug 27, 2025 38.87 39.66 38.87 39.47 423,116 +0.28(+0.71%)
Aug 26, 2025 38.93 39.42 38.84 39.19 608,026 +0.20(+0.51%)
Aug 25, 2025 39.15 39.29 38.88 38.99 436,092 -0.31(-0.79%)
Aug 22, 2025 37.27 39.41 37.23 39.30 794,957 +2.23(+6.02%)
Aug 21, 2025 37.28 37.64 36.96 37.07 360,337 -0.51(-1.36%)
Aug 20, 2025 37.59 37.76 37.30 37.58 477,158 +0.09(+0.24%)
Aug 19, 2025 37.40 37.90 37.26 37.49 342,175 +0.10(+0.27%)
Aug 18, 2025 37.43 37.70 37.23 37.39 426,836 -0.18(-0.48%)
Aug 15, 2025 38.17 38.19 37.47 37.57 631,339 -0.55(-1.44%)
Aug 14, 2025 37.50 38.17 37.25 38.12 640,156 -0.08(-0.21%)
Aug 13, 2025 37.39 38.22 37.25 38.20 565,135 +1.10(+2.96%)
Aug 12, 2025 36.00 37.17 35.93 37.10 468,915 +1.40(+3.92%)
Aug 11, 2025 35.68 35.97 35.39 35.70 567,329 -0.02(-0.06%)
Aug 08, 2025 36.01 36.01 35.60 35.72 370,955 +0.10(+0.28%)
Aug 07, 2025 36.65 36.65 35.51 35.62 392,278 -0.69(-1.90%)
Aug 06, 2025 36.33 36.61 36.04 36.31 529,812 -0.07(-0.19%)
Aug 05, 2025 35.96 36.41 35.40 36.38 646,939 +0.39(+1.08%)
Aug 04, 2025 35.58 35.99 35.36 35.99 715,501 +0.47(+1.32%)
Aug 01, 2025 35.91 36.08 35.12 35.52 1,110,492 -1.12(-3.06%)
Jul 31, 2025 36.74 37.25 36.51 36.64 741,606 -0.57(-1.53%)
Jul 30, 2025 37.37 37.55 36.82 37.21 709,523 -0.03(-0.08%)
Jul 29, 2025 37.92 37.92 37.01 37.24 574,386 -0.24(-0.64%)
Jul 28, 2025 36.98 37.53 36.73 37.48 566,739 +0.71(+1.93%)
Jul 25, 2025 36.39 36.77 35.79 36.77 622,467 +0.37(+1.02%)
Jul 24, 2025 36.67 36.80 36.26 36.40 671,176 -0.60(-1.62%)
Jul 23, 2025 37.46 37.83 36.71 37.00 970,344 -1.03(-2.71%)
Jul 22, 2025 38.29 38.54 38.00 38.03 626,579 -0.43(-1.12%)
Jul 21, 2025 39.00 39.41 38.40 38.46 507,670 -0.34(-0.88%)
Jul 18, 2025 39.32 39.38 38.70 38.80 590,851 -0.27(-0.69%)
Jul 17, 2025 38.36 39.26 38.33 39.07 671,185 +0.81(+2.12%)
Jul 16, 2025 38.01 38.30 37.27 38.26 462,045 +0.51(+1.35%)
Jul 15, 2025 39.15 39.25 37.73 37.75 613,208 -1.48(-3.77%)
Jul 14, 2025 38.44 39.27 38.44 39.23 546,279 +0.71(+1.84%)
Jul 11, 2025 38.50 38.63 38.15 38.52 576,605 -0.22(-0.57%)
Jul 10, 2025 38.03 38.91 38.03 38.74 574,711 +0.54(+1.41%)
Jul 09, 2025 38.20 38.27 37.87 38.20 435,859 +0.33(+0.87%)
Jul 08, 2025 37.46 38.27 37.44 37.87 427,757 +0.45(+1.20%)
Jul 07, 2025 38.05 38.49 37.38 37.42 496,463 -0.72(-1.89%)
Jul 03, 2025 38.00 38.48 37.86 38.14 321,984 +0.28(+0.74%)
Jul 02, 2025 37.30 37.90 37.03 37.86 525,578 +0.68(+1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.