Renasant Corporation (RNST)
28.62
-0.74 (-2.52%)
At close: Apr 07, 2025, 3:59 PM
29.02
1.40%
Pre-market: Apr 08, 2025, 07:02 AM EDT
Renasant Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 28.25 | 30.61 | 27.89 | 28.67 | -0.69 | -2.35% | 1,822,139 |
| Apr 4, 2025 | 29.16 | 29.61 | 28.44 | 29.36 | -1.34 | -4.36% | 1,552,000 |
| Apr 3, 2025 | 32.09 | 32.48 | 30.67 | 30.70 | -3.20 | -9.44% | 1,573,005 |
| Apr 2, 2025 | 33.40 | 34.07 | 33.40 | 33.90 | -0.19 | -0.56% | 1,894,800 |
| Apr 1, 2025 | 33.63 | 34.32 | 33.40 | 34.09 | 0.16 | 0.47% | 1,171,433 |
| Mar 31, 2025 | 33.24 | 34.10 | 32.85 | 33.93 | 0.21 | 0.62% | 8,382,908 |
| Mar 28, 2025 | 34.91 | 35.23 | 33.40 | 33.72 | -1.31 | -3.74% | 1,125,232 |
| Mar 27, 2025 | 35.51 | 35.63 | 34.61 | 35.03 | -0.46 | -1.30% | 940,600 |
| Mar 26, 2025 | 35.98 | 36.61 | 35.20 | 35.49 | -0.22 | -0.62% | 1,119,421 |
| Mar 25, 2025 | 35.78 | 36.11 | 35.64 | 35.71 | -0.07 | -0.20% | 708,310 |
| Mar 24, 2025 | 35.64 | 35.97 | 35.25 | 35.78 | 0.73 | 2.08% | 479,207 |
| Mar 21, 2025 | 34.69 | 35.27 | 34.53 | 35.05 | 0.20 | 0.57% | 1,607,000 |
| Mar 20, 2025 | 34.57 | 35.46 | 34.57 | 34.85 | -0.10 | -0.29% | 666,328 |
| Mar 19, 2025 | 34.63 | 35.40 | 34.46 | 34.95 | 0.38 | 1.10% | 543,909 |
| Mar 18, 2025 | 34.69 | 35.04 | 34.33 | 34.57 | -0.21 | -0.60% | 677,915 |
| Mar 17, 2025 | 34.28 | 35.00 | 34.16 | 34.78 | 0.31 | 0.90% | 827,900 |
| Mar 14, 2025 | 33.59 | 34.52 | 33.47 | 34.47 | 1.18 | 3.54% | 527,001 |
| Mar 13, 2025 | 33.85 | 34.10 | 33.24 | 33.29 | -0.38 | -1.13% | 306,600 |
| Mar 12, 2025 | 33.75 | 34.21 | 33.19 | 33.67 | 0.34 | 1.02% | 512,700 |
| Mar 11, 2025 | 33.55 | 33.94 | 33.16 | 33.33 | -0.05 | -0.15% | 575,700 |
| Mar 10, 2025 | 34.23 | 34.49 | 33.29 | 33.38 | -1.28 | -3.69% | 672,000 |
| Mar 7, 2025 | 34.65 | 34.99 | 34.28 | 34.66 | -0.13 | -0.37% | 428,317 |
| Mar 6, 2025 | 34.72 | 35.03 | 34.11 | 34.79 | -0.06 | -0.17% | 594,800 |
| Mar 5, 2025 | 35.19 | 35.43 | 34.44 | 34.85 | -0.25 | -0.71% | 702,823 |
| Mar 4, 2025 | 35.45 | 35.78 | 34.72 | 35.10 | -0.91 | -2.53% | 849,902 |
| Mar 3, 2025 | 36.20 | 36.68 | 35.58 | 36.01 | -0.19 | -0.52% | 549,317 |
| Feb 28, 2025 | 35.95 | 36.36 | 35.91 | 36.20 | 0.35 | 0.98% | 612,041 |
| 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 |