Renasant Corporation (RNST)
NASDAQ: RNST
· Real-Time Price · USD
39.49
-0.28 (-0.70%)
At close: Sep 05, 2025, 3:59 PM
39.48
-0.02%
After-hours: Sep 05, 2025, 06:10 PM EDT
RNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.92 | 40.40 | 39.15 | 39.48 | 39.48 | -0.73% | 584,512 |
| Sep 4, 2025 | 39.45 | 39.81 | 39.11 | 39.77 | 39.77 | 1.79% | 338,542 |
| Sep 3, 2025 | 38.69 | 39.12 | 38.54 | 39.07 | 39.07 | 0.88% | 348,037 |
| Sep 2, 2025 | 38.59 | 38.92 | 38.29 | 38.73 | 38.73 | -1.02% | 304,103 |
| Aug 29, 2025 | 39.35 | 39.50 | 39.00 | 39.13 | 39.13 | -0.28% | 388,600 |
| Aug 28, 2025 | 39.76 | 39.76 | 39.12 | 39.24 | 39.24 | -0.58% | 513,014 |
| Aug 27, 2025 | 38.87 | 39.66 | 38.87 | 39.47 | 39.47 | 0.71% | 423,116 |
| Aug 26, 2025 | 38.93 | 39.42 | 38.84 | 39.19 | 39.19 | 0.51% | 608,026 |
| Aug 25, 2025 | 39.15 | 39.29 | 38.88 | 38.99 | 38.99 | -0.79% | 436,100 |
| Aug 22, 2025 | 37.27 | 39.41 | 37.23 | 39.30 | 39.30 | 6.02% | 795,000 |
| Aug 21, 2025 | 37.28 | 37.64 | 36.96 | 37.07 | 37.07 | -1.36% | 360,337 |
| Aug 20, 2025 | 37.59 | 37.76 | 37.30 | 37.58 | 37.58 | 0.24% | 477,200 |
| Aug 19, 2025 | 37.40 | 37.90 | 37.26 | 37.49 | 37.49 | 0.27% | 342,200 |
| Aug 18, 2025 | 37.43 | 37.70 | 37.23 | 37.39 | 37.39 | -0.48% | 426,836 |
| Aug 15, 2025 | 38.17 | 38.19 | 37.47 | 37.57 | 37.57 | -1.44% | 631,339 |
| Aug 14, 2025 | 37.50 | 38.17 | 37.25 | 38.12 | 38.12 | -0.21% | 640,200 |
| 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 |