Renasant Corporation (RNST)
NASDAQ: RNST
· Real-Time Price · USD
38.13
-0.07 (-0.18%)
At close: Aug 14, 2025, 3:59 PM
38.12
-0.01%
Pre-market: Aug 15, 2025, 08:55 AM EDT
RNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.50 | 38.17 | 37.25 | 38.12 | 38.12 | -0.21% | 571,636 |
| Aug 13, 2025 | 37.39 | 38.22 | 37.25 | 38.20 | 38.20 | 2.96% | 565,135 |
| Aug 12, 2025 | 36.00 | 37.17 | 35.93 | 37.10 | 37.10 | 3.92% | 468,915 |
| Aug 11, 2025 | 35.68 | 35.97 | 35.39 | 35.70 | 35.70 | -0.06% | 567,329 |
| Aug 8, 2025 | 36.01 | 36.01 | 35.60 | 35.72 | 35.72 | 0.28% | 371,000 |
| Aug 7, 2025 | 36.65 | 36.65 | 35.51 | 35.62 | 35.62 | -1.90% | 392,300 |
| Aug 6, 2025 | 36.33 | 36.61 | 36.04 | 36.31 | 36.31 | -0.19% | 529,812 |
| Aug 5, 2025 | 35.96 | 36.41 | 35.40 | 36.38 | 36.38 | 1.08% | 646,939 |
| Aug 4, 2025 | 35.58 | 35.99 | 35.36 | 35.99 | 35.99 | 1.32% | 715,501 |
| Aug 1, 2025 | 35.91 | 36.08 | 35.12 | 35.52 | 35.52 | -3.06% | 1,110,500 |
| Jul 31, 2025 | 36.74 | 37.25 | 36.51 | 36.64 | 36.64 | -1.53% | 741,606 |
| Jul 30, 2025 | 37.37 | 37.55 | 36.82 | 37.21 | 37.21 | -0.08% | 709,523 |
| Jul 29, 2025 | 37.92 | 37.92 | 37.01 | 37.24 | 37.24 | -0.64% | 574,400 |
| Jul 28, 2025 | 36.98 | 37.53 | 36.73 | 37.48 | 37.48 | 1.93% | 566,739 |
| Jul 25, 2025 | 36.39 | 36.77 | 35.79 | 36.77 | 36.77 | 1.02% | 622,500 |
| Jul 24, 2025 | 36.67 | 36.80 | 36.26 | 36.40 | 36.40 | -1.62% | 671,176 |
| Jul 23, 2025 | 37.46 | 37.83 | 36.71 | 37.00 | 37.00 | -2.71% | 970,344 |
| Jul 22, 2025 | 38.29 | 38.54 | 38.00 | 38.03 | 38.03 | -1.12% | 626,679 |
| Jul 21, 2025 | 39.00 | 39.41 | 38.40 | 38.46 | 38.46 | -0.88% | 507,700 |
| Jul 18, 2025 | 39.32 | 39.39 | 38.70 | 38.80 | 38.80 | -0.69% | 590,900 |