Renasant Corporation (RNST) Historical Stock Price Data | Complete Trading History - Stocknear

Renasant Corporation

NASDAQ: RNST · Real-Time Price · USD
37.40
0.20 (0.54%)
At close: Sep 26, 2025, 3:59 PM
37.39
-0.01%
After-hours: Sep 26, 2025, 06:24 PM EDT

RNST Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 37.38 37.60 36.97 37.39 37.39 0.51% 453,747
Sep 25, 2025 37.20 37.40 36.85 37.20 37.20 0.40% 494,029
Sep 24, 2025 37.36 37.71 36.84 37.05 37.05 -0.96% 395,700
Sep 23, 2025 37.61 38.20 37.34 37.41 37.41 -0.32% 558,100
Sep 22, 2025 38.11 38.13 37.42 37.53 37.53 -2.04% 419,500
Sep 19, 2025 38.84 38.84 38.14 38.31 38.31 -1.26% 1,160,447
Sep 18, 2025 38.02 38.90 37.84 38.80 38.80 2.81% 474,619
Sep 17, 2025 37.73 38.72 37.60 37.74 37.74 0.64% 486,700
Sep 16, 2025 38.00 38.02 37.10 37.50 37.50 -2.11% 372,900
Sep 15, 2025 38.84 39.07 38.16 38.31 38.09 -1.06% 583,039
Sep 12, 2025 38.02 39.10 37.84 38.72 38.50 1.33% 854,101
Sep 11, 2025 38.61 38.77 37.29 38.21 37.99 -1.11% 1,400,730
Sep 10, 2025 38.64 39.13 38.55 38.64 38.42 -0.16% 551,402
Sep 9, 2025 39.18 39.40 38.56 38.70 38.48 -1.63% 418,747
Sep 8, 2025 39.48 39.50 38.75 39.34 39.11 -0.35% 347,818
Sep 5, 2025 39.92 40.40 39.15 39.48 39.25 -0.73% 598,300
Sep 4, 2025 39.45 39.81 39.11 39.77 39.54 1.79% 338,542
Sep 3, 2025 38.69 39.12 38.54 39.07 38.85 0.88% 348,037
Sep 2, 2025 38.59 38.92 38.29 38.73 38.51 -1.02% 304,103
Aug 29, 2025 39.35 39.50 39.00 39.13 38.91 -0.28% 388,600