Renasant Corporation (RNST) NYSE

36.56

-0.25(-0.68%)

Updated at December 22 03:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 19, 202536.9836.8136.8137.2636.451.08M
December 18, 202537.3437.137.137.5637.02730,400
December 17, 202537.0437.3237.0937.7636.99767,651
December 16, 202537.1937.0537.0537.4136.84273,768
December 15, 202537.3637.2137.2137.5737.03493,800
December 12, 202537.3537.1237.1237.3536.82520,466
December 11, 202536.9137.0537.0537.4336.84549,797
December 10, 202535.9736.9136.9137.2435.97912,300
December 09, 202536.1235.9535.9536.8435.82730,303
December 08, 202536.436.2336.2336.6436.12515,937
December 05, 202535.9136.3136.3136.535.77451,700
December 04, 202536.0436.1536.1536.2435.65430,740
December 03, 202535.6435.935.936.1235.58696,100
December 02, 202536.1835.5635.5636.1835.52395,028
December 01, 202535.1635.9535.9536.0535.16496,800
November 28, 202535.5335.4435.4435.7235.27360,300
November 26, 202535.5135.5835.5836.0635.45931,000
November 25, 202535.0135.6835.6836.0235.01541,517
November 24, 202534.7234.8134.8135.0134.43308,000
November 21, 202533.8534.7634.7635.2333.81465,900
November 20, 202533.9933.5933.5934.5333.42436,000
November 19, 202533.533.6633.6633.8133.32292,090
November 18, 202533.5533.4833.4833.7933.16412,078
November 17, 202534.7633.433.434.7633.31655,600
November 14, 202534.4834.6334.6334.7434.14358,600
November 13, 202534.7634.7534.7535.134.49400,900
November 12, 202534.7334.9934.9935.4834.73707,400
November 11, 202534.6434.7934.7935.0234.45276,305
November 10, 202534.7534.6434.6435.134.46440,100
November 07, 202534.0434.6434.6434.6833.77406,966
November 06, 202534.0734.0734.0734.3733.98434,200
November 05, 202533.8334.334.334.6833.75429,900
November 04, 202533.3133.8433.8434.0433.05632,100
November 03, 202533.3833.5933.5933.5933.04553,635
October 31, 202533.7833.6333.6334.1433.44643,500
October 30, 202533.9734.1234.1235.0133.68727,813
October 29, 202534.4733.6833.6835.6933.51.49M
October 28, 202534.8935.0235.0235.0734.48842,400
October 27, 202535.2234.9834.9835.2234.72438,602
October 24, 202534.9434.8834.8835.2734.72673,100
October 23, 202534.6434.5434.5434.9534.23519,700
October 22, 202534.8734.7634.7635.1934.61383,300
October 21, 202534.8334.7834.7835.1534.52345,113
October 20, 202534.334.8734.8735.0834.28390,432
October 17, 202534.0734.134.134.3233.55541,516
October 16, 202535.5733.6233.6235.9633.23649,200
October 15, 202536.7736.0736.0736.7735.7475,808
October 14, 202535.1936.5836.5836.8835.19672,722
October 13, 202535.1835.3935.3935.4534.76501,733
October 10, 202536.3134.7234.7236.6634.62587,700
October 09, 202536.4436.2536.2536.5835.98341,300
October 08, 202537.1436.5636.5637.1436.54290,300
October 07, 202537.3136.936.937.7136.82418,100
October 06, 202537.0837.3137.3137.7636.68501,600
October 03, 202536.5636.8236.8237.2636.56550,246
October 02, 202536.2636.4436.4436.6436.14486,200
October 01, 202536.4736.4336.4336.7436.01439,237
September 30, 202536.9236.8936.8937.1436.27442,700
September 29, 202537.4336.8836.8837.6336.66466,225
September 26, 202537.3837.3937.3937.636.97453,747
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved