Renasant Corporation (RNST)
35.98
-0.22 (-0.61%)
At close: Mar 03, 2025, 3:59 PM
36.01
0.07%
After-hours: Mar 03, 2025, 04:10 PM EST
RNST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 35.95 | 36.35 | 35.90 | 36.20 | 0.35 | 0.98% | 413,583 |
| Feb 27, 2025 | 35.90 | 36.14 | 35.70 | 35.85 | -0.06 | -0.17% | 408,300 |
| Feb 26, 2025 | 36.27 | 36.44 | 35.31 | 35.91 | -0.35 | -0.97% | 506,834 |
| Feb 25, 2025 | 36.54 | 36.91 | 36.16 | 36.26 | 0.04 | 0.11% | 656,200 |
| Feb 24, 2025 | 37.13 | 37.13 | 36.20 | 36.22 | -0.47 | -1.28% | 431,123 |
| Feb 21, 2025 | 37.70 | 37.70 | 36.53 | 36.69 | -0.65 | -1.74% | 467,000 |
| Feb 20, 2025 | 37.43 | 37.64 | 36.87 | 37.34 | -0.26 | -0.69% | 455,900 |
| Feb 19, 2025 | 37.80 | 38.03 | 37.47 | 37.60 | -0.69 | -1.80% | 417,211 |
| Feb 18, 2025 | 38.41 | 38.65 | 38.02 | 38.29 | -0.16 | -0.42% | 744,600 |
| Feb 14, 2025 | 38.70 | 39.01 | 38.25 | 38.45 | 0.05 | 0.13% | 449,300 |
| Feb 13, 2025 | 38.25 | 38.47 | 37.77 | 38.40 | 0.33 | 0.87% | 432,200 |
| Feb 12, 2025 | 38.52 | 38.83 | 38.06 | 38.07 | -1.01 | -2.58% | 436,135 |
| Feb 11, 2025 | 37.80 | 39.09 | 37.76 | 39.08 | 1.05 | 2.76% | 521,928 |
| Feb 10, 2025 | 38.77 | 38.95 | 38.00 | 38.03 | -0.83 | -2.14% | 416,713 |
| Feb 7, 2025 | 39.38 | 39.38 | 38.24 | 38.86 | -0.53 | -1.35% | 618,300 |
| Feb 6, 2025 | 39.39 | 39.63 | 39.02 | 39.39 | 0.07 | 0.18% | 546,907 |
| Feb 5, 2025 | 39.07 | 39.34 | 38.56 | 39.32 | 0.47 | 1.21% | 449,222 |
| Feb 4, 2025 | 38.25 | 39.19 | 37.89 | 38.85 | 0.69 | 1.81% | 440,900 |
| Feb 3, 2025 | 38.30 | 38.77 | 37.51 | 38.16 | -0.72 | -1.85% | 445,400 |
| Jan 31, 2025 | 39.50 | 39.51 | 38.54 | 38.88 | -0.32 | -0.82% | 780,803 |
| Jan 30, 2025 | 38.99 | 39.55 | 38.31 | 39.20 | 1.35 | 3.57% | 833,337 |
| Jan 29, 2025 | 38.31 | 39.17 | 37.32 | 37.85 | 0.40 | 1.07% | 802,146 |
| Jan 28, 2025 | 37.22 | 37.66 | 37.18 | 37.45 | 0.05 | 0.13% | 499,200 |
| Jan 27, 2025 | 36.81 | 37.63 | 36.65 | 37.40 | 0.83 | 2.27% | 910,600 |
| Jan 24, 2025 | 36.47 | 36.84 | 36.06 | 36.57 | 0.19 | 0.52% | 473,200 |
| Jan 23, 2025 | 36.38 | 36.72 | 36.13 | 36.38 | -0.14 | -0.38% | 636,900 |
| Jan 22, 2025 | 36.70 | 36.70 | 36.19 | 36.52 | -0.26 | -0.71% | 502,100 |
| Jan 21, 2025 | 36.85 | 37.03 | 36.46 | 36.78 | 0.47 | 1.29% | 401,300 |
| Jan 17, 2025 | 36.22 | 36.31 | 35.79 | 36.31 | 0.46 | 1.28% | 479,500 |
| Jan 16, 2025 | 35.94 | 35.94 | 35.34 | 35.85 | -0.16 | -0.44% | 415,031 |
| Jan 15, 2025 | 36.78 | 36.88 | 35.71 | 36.01 | 0.32 | 0.90% | 575,210 |
| Jan 14, 2025 | 34.38 | 35.77 | 34.09 | 35.69 | 1.66 | 4.88% | 709,600 |
| Jan 13, 2025 | 33.62 | 34.09 | 33.60 | 34.03 | 0.18 | 0.53% | 357,500 |
| Jan 10, 2025 | 34.08 | 34.24 | 33.31 | 33.85 | -1.05 | -3.01% | 480,500 |
| Jan 8, 2025 | 34.78 | 35.25 | 34.45 | 34.90 | -0.16 | -0.46% | 297,638 |
| Jan 7, 2025 | 36.45 | 36.62 | 34.80 | 35.06 | -1.31 | -3.60% | 463,100 |
| Jan 6, 2025 | 35.90 | 36.89 | 35.79 | 36.37 | 0.38 | 1.06% | 686,600 |
| Jan 3, 2025 | 35.41 | 36.01 | 34.95 | 35.99 | 0.63 | 1.78% | 383,022 |
| Jan 2, 2025 | 35.97 | 36.05 | 35.28 | 35.36 | -0.39 | -1.09% | 611,423 |
| Dec 31, 2024 | 35.92 | 36.39 | 35.64 | 35.75 | 0.01 | 0.03% | 540,900 |
| Dec 30, 2024 | 35.56 | 36.16 | 35.37 | 35.74 | -0.05 | -0.14% | 464,800 |
| Dec 27, 2024 | 35.64 | 36.10 | 35.25 | 35.79 | -0.18 | -0.50% | 503,700 |
| Dec 26, 2024 | 35.39 | 36.01 | 35.21 | 35.97 | 0.29 | 0.81% | 290,132 |
| Dec 24, 2024 | 35.29 | 35.68 | 35.09 | 35.68 | 0.37 | 1.05% | 179,500 |
| Dec 23, 2024 | 35.03 | 35.31 | 34.66 | 35.31 | -0.07 | -0.20% | 744,500 |
| Dec 20, 2024 | 34.47 | 35.85 | 34.03 | 35.38 | 0.74 | 2.14% | 2,309,605 |
| Dec 19, 2024 | 35.36 | 35.67 | 34.18 | 34.64 | -0.22 | -0.63% | 779,512 |
| Dec 18, 2024 | 36.81 | 36.88 | 34.68 | 34.86 | -1.82 | -4.96% | 1,063,322 |
| Dec 17, 2024 | 37.02 | 37.72 | 36.59 | 36.68 | -0.72 | -1.93% | 1,256,921 |
| Dec 16, 2024 | 36.50 | 37.66 | 36.30 | 37.40 | 0.92 | 2.52% | 733,740 |