Renasant Corporation - RNST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	38.25	38.9	38.9	38.98	37.89	87,507
February 03, 2025	38.3	38.16	38.16	38.77	37.51	445,304
January 31, 2025	39.5	38.88	38.88	39.51	38.54	780,621
January 30, 2025	38.99	39.2	39.2	39.55	38.31	833,337
January 29, 2025	38.31	37.85	37.85	39.17	37.32	802,146
January 28, 2025	37.22	37.45	37.45	37.66	37.18	499,200
January 27, 2025	36.81	37.4	37.4	37.63	36.65	910,600
January 24, 2025	36.47	36.57	36.57	36.84	36.06	473,200
January 23, 2025	36.38	36.38	36.38	36.72	36.13	636,900
January 22, 2025	36.7	36.52	36.52	36.7	36.19	502,100
January 21, 2025	36.85	36.78	36.78	37.03	36.46	362,782
January 17, 2025	36.22	36.31	36.31	36.31	35.79	479,500
January 16, 2025	35.94	35.85	35.85	35.94	35.34	415,031
January 15, 2025	36.78	36.01	36.01	36.88	35.71	575,210
January 14, 2025	34.38	35.69	35.69	35.77	34.09	709,600
January 13, 2025	33.62	34.03	34.03	34.09	33.6	315,155
January 10, 2025	34.08	33.85	33.85	34.24	33.31	480,493
January 08, 2025	34.78	35	35	35.25	34.45	104,164
January 07, 2025	36.45	35.06	35.06	36.62	34.8	463,068
January 06, 2025	35.9	36.37	36.37	36.89	35.79	686,600
January 03, 2025	35.41	35.99	35.99	36.01	34.95	383,022
January 02, 2025	35.97	35.36	35.36	36.05	35.28	611,423
December 31, 2024	35.92	35.75	35.75	36.39	35.64	540,900
December 30, 2024	35.56	35.74	35.74	36.16	35.37	464,800
December 27, 2024	35.64	35.79	35.79	36.1	35.25	503,700
December 26, 2024	35.39	35.97	35.97	36.01	35.21	290,132
December 24, 2024	35.29	35.68	35.68	35.68	35.09	179,500
December 23, 2024	35.03	35.31	35.31	35.31	34.66	744,500
December 20, 2024	34.47	35.38	35.38	35.85	34.03	2.21M
December 19, 2024	35.36	34.37	34.37	35.6	34.18	258,731
December 18, 2024	36.81	34.86	34.86	36.88	34.68	1.06M
December 17, 2024	37.02	36.68	36.46	37.72	36.59	1.26M
December 16, 2024	36.5	37.4	37.18	37.66	36.3	733,740
December 13, 2024	36.61	36.48	36.26	36.65	36.12	227,724
December 12, 2024	37.03	36.61	36.39	37.23	36.5	268,200
December 11, 2024	37.35	37.07	37.07	37.55	36.9	294,834
December 10, 2024	36.81	36.9	36.9	37.69	36.3	309,500
December 09, 2024	37.71	36.87	36.87	37.78	36.84	225,500
December 06, 2024	37.51	37.43	37.43	37.62	37.01	196,407
December 05, 2024	37.64	37.15	37.15	38.03	37.11	247,300
December 04, 2024	36.95	37.52	37.52	37.57	36.75	272,200
December 03, 2024	37.52	36.93	36.93	37.73	36.88	311,555
December 02, 2024	37.83	37.55	37.55	37.95	37.17	398,433
November 29, 2024	38.37	37.62	37.62	38.37	37.21	225,264
November 27, 2024	38.47	37.88	37.88	38.84	37.88	354,200
November 26, 2024	38.24	38.17	38.17	38.44	37.78	642,900
November 25, 2024	38.48	38.62	38.62	39.47	38.21	764,800
November 22, 2024	37.31	37.9	37.9	38.17	37.23	628,429
November 21, 2024	36.63	37.3	37.3	37.62	36.59	406,600
November 20, 2024	36.62	36.36	36.36	36.67	35.91	233,600
November 19, 2024	36.37	36.56	36.56	36.93	36.29	323,200
November 18, 2024	37.13	36.76	36.76	37.5	36.75	361,200
November 15, 2024	36.97	36.91	36.91	37.14	36.21	411,500
November 14, 2024	37.26	36.72	36.72	37.26	36.41	228,528
November 13, 2024	37.25	37.01	37.01	38.07	36.95	512,644
November 12, 2024	38	37.4	37.4	38.67	37.4	552,600
November 11, 2024	37.93	38.11	38.11	38.77	37.57	457,226
November 08, 2024	36.77	37.21	37.21	37.51	36.49	402,834
November 07, 2024	37.72	36.79	36.79	38.01	36.72	443,050
November 06, 2024	37.22	38.18	38.18	38.46	36.94	1.1M

Renasant Corporation (RNST) NASDAQ