NYSE - Nasdaq Real Time Price USD

Renasant Corporation (RNST)

Compare
37.89 +0.59 (+1.58%)
As of 3:41 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 37.31 38.17 37.22 37.89 37.89 338,870
Nov 21, 2024 36.63 37.62 36.59 37.30 37.30 406,600
Nov 20, 2024 36.62 36.67 35.91 36.36 36.36 233,600
Nov 19, 2024 36.37 36.93 36.29 36.56 36.56 323,200
Nov 18, 2024 37.13 37.50 36.75 36.76 36.76 361,200
Nov 15, 2024 36.97 37.14 36.21 36.91 36.91 411,500
Nov 14, 2024 37.26 37.34 36.41 36.75 36.75 296,500
Nov 13, 2024 37.25 38.07 36.95 37.01 37.01 512,600
Nov 12, 2024 38.00 38.67 37.40 37.40 37.40 552,600
Nov 11, 2024 37.93 38.77 37.57 38.11 38.11 457,200
Nov 8, 2024 36.77 37.51 36.49 37.21 37.21 402,800
Nov 7, 2024 37.72 38.01 36.72 36.79 36.79 443,100
Nov 6, 2024 37.22 38.46 36.94 38.18 38.18 1,100,300
Nov 5, 2024 33.24 34.06 33.15 34.06 34.06 564,600
Nov 4, 2024 33.42 33.62 32.81 33.24 33.24 268,900
Nov 1, 2024 34.30 34.43 33.62 33.73 33.73 252,000
Oct 31, 2024 34.82 34.84 34.08 34.11 34.11 285,000
Oct 30, 2024 34.29 35.46 34.29 34.65 34.65 341,400
Oct 29, 2024 34.81 34.81 34.33 34.48 34.48 294,200
Oct 28, 2024 33.87 34.89 33.83 34.74 34.74 420,800
Oct 25, 2024 33.74 34.04 33.44 33.44 33.44 684,500
Oct 24, 2024 33.97 34.26 33.33 33.64 33.64 447,400
Oct 23, 2024 33.86 34.56 32.30 34.22 34.22 784,800
Oct 22, 2024 32.36 32.71 32.30 32.47 32.47 453,700
Oct 21, 2024 33.64 33.67 32.37 32.39 32.39 324,600
Oct 18, 2024 34.23 34.23 33.56 33.67 33.67 308,800
Oct 17, 2024 34.13 34.25 33.76 34.21 34.21 295,400
Oct 16, 2024 33.97 34.51 33.80 34.12 34.12 397,800
Oct 15, 2024 33.00 34.33 32.74 33.51 33.51 724,300
Oct 14, 2024 32.73 33.20 32.52 32.89 32.89 379,300
Oct 11, 2024 31.83 32.94 31.83 32.74 32.74 334,000
Oct 10, 2024 31.33 31.69 31.08 31.68 31.68 393,800
Oct 9, 2024 31.54 32.00 31.46 31.58 31.58 438,200
Oct 8, 2024 31.87 31.99 31.55 31.61 31.61 309,300
Oct 7, 2024 31.68 31.90 31.54 31.75 31.75 326,100
Oct 4, 2024 31.86 32.10 31.52 31.86 31.86 425,900
Oct 3, 2024 31.03 31.45 30.94 31.38 31.38 311,600
Oct 2, 2024 31.24 31.87 31.21 31.36 31.36 271,600
Oct 1, 2024 32.44 32.44 31.30 31.48 31.48 438,300
Sep 30, 2024 31.89 32.78 31.74 32.50 32.50 474,500
Sep 27, 2024 32.34 32.55 31.87 32.03 32.03 429,500
Sep 26, 2024 32.32 32.33 31.88 31.95 31.95 441,200
Sep 25, 2024 32.49 32.49 31.92 31.96 31.96 459,700
Sep 24, 2024 33.07 33.25 32.57 32.57 32.57 507,000
Sep 23, 2024 33.37 33.74 33.01 33.16 33.16 561,200
Sep 20, 2024 34.27 34.27 33.40 33.40 33.40 1,840,700
Sep 19, 2024 34.11 34.62 33.52 34.60 34.60 543,200
Sep 18, 2024 33.15 34.50 32.89 33.39 33.39 451,100
Sep 17, 2024 33.41 34.07 33.13 33.17 33.17 370,300
Sep 16, 2024 0.22 Dividend
Sep 16, 2024 32.74 33.37 32.27 33.00 33.00 398,600
Sep 13, 2024 32.33 32.83 32.22 32.80 32.58 374,800
Sep 12, 2024 31.89 32.09 31.54 31.90 31.69 315,100
Sep 11, 2024 32.11 32.11 31.35 31.83 31.62 234,300
Sep 10, 2024 32.55 32.69 31.88 32.48 32.26 329,400
Sep 9, 2024 32.70 33.07 32.44 32.56 32.34 579,700
Sep 6, 2024 33.39 33.72 32.74 32.83 32.61 389,700
Sep 5, 2024 34.42 34.45 33.37 33.43 33.21 430,200
Sep 4, 2024 34.67 34.95 34.02 34.14 33.91 595,300
Sep 3, 2024 34.65 35.00 34.36 34.74 34.51 601,000
Aug 30, 2024 34.62 35.03 34.45 35.00 34.77 554,100
Aug 29, 2024 34.55 34.87 33.87 34.53 34.30 464,200
Aug 28, 2024 33.89 34.41 33.57 34.25 34.02 570,200
Aug 27, 2024 33.97 34.08 33.59 33.91 33.68 525,900
Aug 26, 2024 34.70 34.71 34.10 34.19 33.96 508,700
Aug 23, 2024 33.07 34.74 33.07 34.29 34.06 963,300
Aug 22, 2024 32.63 32.94 32.48 32.82 32.60 952,700
Aug 21, 2024 32.99 32.99 32.39 32.68 32.46 280,100
Aug 20, 2024 33.07 33.07 32.54 32.65 32.43 463,100
Aug 19, 2024 32.94 33.20 32.85 33.14 32.92 486,700
Aug 16, 2024 32.35 33.18 32.25 32.98 32.76 502,100
Aug 15, 2024 32.62 32.84 32.25 32.33 32.11 717,100
Aug 14, 2024 32.10 32.10 31.43 31.85 31.64 712,500
Aug 13, 2024 32.36 32.36 31.50 31.95 31.74 605,800
Aug 12, 2024 32.05 32.42 31.60 31.90 31.69 607,200
Aug 9, 2024 32.70 32.70 31.42 31.86 31.65 788,300
Aug 8, 2024 33.14 33.32 32.36 32.48 32.26 907,200
Aug 7, 2024 33.20 33.42 32.55 32.85 32.63 2,133,900
Aug 6, 2024 32.08 33.20 32.03 32.61 32.39 1,401,000
Aug 5, 2024 32.50 32.82 31.49 32.24 32.02 1,726,800
Aug 2, 2024 33.50 33.50 31.73 33.36 33.14 1,660,300
Aug 1, 2024 34.29 34.67 32.70 33.13 32.91 2,897,400
Jul 31, 2024 35.12 35.42 34.21 34.39 34.16 3,678,800
Jul 30, 2024 33.60 35.20 33.60 34.30 34.07 4,962,700
Jul 29, 2024 37.13 37.13 35.90 35.95 35.71 305,900
Jul 26, 2024 36.79 37.14 36.20 37.09 36.84 357,600
Jul 25, 2024 35.40 36.73 35.04 36.41 36.17 448,800
Jul 24, 2024 36.40 37.30 34.30 35.91 35.67 294,000
Jul 23, 2024 35.87 37.40 35.70 36.70 36.45 408,700
Jul 22, 2024 35.57 36.50 35.03 36.26 36.02 286,400
Jul 19, 2024 35.33 36.27 35.14 35.69 35.45 225,100
Jul 18, 2024 35.63 36.67 35.17 35.46 35.22 249,500
Jul 17, 2024 34.37 36.21 34.37 36.00 35.76 343,000
Jul 16, 2024 33.92 35.06 33.78 34.85 34.62 591,700
Jul 15, 2024 32.92 34.10 32.92 33.54 33.32 327,200
Jul 12, 2024 32.76 32.97 32.11 32.52 32.30 311,000
Jul 11, 2024 31.60 32.53 31.54 32.33 32.11 347,100
Jul 10, 2024 30.45 31.17 30.36 31.10 30.89 182,200
Jul 9, 2024 29.68 30.53 29.68 30.40 30.20 203,600
Jul 8, 2024 30.06 30.22 29.70 29.82 29.62 165,800
Jul 5, 2024 29.96 30.20 29.66 29.78 29.58 174,800
Jul 3, 2024 30.73 30.73 29.92 30.02 29.82 90,900
Jul 2, 2024 30.39 30.95 30.39 30.56 30.36 234,500
Jul 1, 2024 30.52 30.87 30.22 30.58 30.37 281,100
Jun 28, 2024 30.23 30.80 30.15 30.54 30.34 690,300
Jun 27, 2024 29.49 29.95 29.06 29.81 29.61 259,500
Jun 26, 2024 28.84 29.63 28.81 29.49 29.29 286,200
Jun 25, 2024 29.02 29.40 28.95 29.15 28.95 485,000
Jun 24, 2024 28.76 29.49 28.64 29.22 29.02 210,500
Jun 21, 2024 28.70 28.87 28.31 28.64 28.45 797,600
Jun 20, 2024 28.52 28.92 28.42 28.74 28.55 176,600
Jun 18, 2024 28.74 29.05 28.59 28.69 28.50 257,700
Jun 17, 2024 28.20 28.88 28.08 28.88 28.69 188,800
Jun 14, 2024 0.22 Dividend
Jun 14, 2024 28.40 28.54 28.08 28.29 28.10 186,700
Jun 13, 2024 29.10 29.20 28.58 29.04 28.63 182,800
Jun 12, 2024 29.22 29.83 28.91 29.28 28.86 215,500
Jun 11, 2024 28.23 28.56 27.98 28.30 27.90 190,500
Jun 10, 2024 28.80 28.81 28.32 28.49 28.08 191,600
Jun 7, 2024 28.92 29.30 28.92 29.26 28.84 145,100
Jun 6, 2024 28.99 29.36 28.91 29.31 28.89 153,600
Jun 5, 2024 29.29 29.30 28.79 29.05 28.64 135,000
Jun 4, 2024 29.10 29.30 28.85 28.97 28.56 120,600
Jun 3, 2024 30.43 30.43 29.36 29.42 29.00 204,800
May 31, 2024 29.86 30.24 29.86 30.12 29.69 142,700
May 30, 2024 29.61 29.89 29.34 29.80 29.38 119,400
May 29, 2024 29.05 29.33 28.95 29.20 28.78 148,100
May 28, 2024 30.34 30.59 29.71 29.71 29.29 202,100
May 24, 2024 30.19 30.32 29.88 30.29 29.86 193,200
May 23, 2024 30.75 30.91 29.97 30.00 29.57 174,600
May 22, 2024 31.37 31.51 30.50 30.73 30.29 245,400
May 21, 2024 30.64 31.57 30.56 31.48 31.03 228,000
May 20, 2024 31.01 31.08 30.68 30.72 30.28 380,400
May 17, 2024 31.36 31.76 30.95 30.95 30.51 674,400
May 16, 2024 31.05 31.18 30.92 31.10 30.66 159,400
May 15, 2024 31.38 31.46 30.78 31.21 30.77 143,800
May 14, 2024 31.12 31.15 30.67 30.97 30.53 111,600
May 13, 2024 30.93 30.98 30.61 30.68 30.24 153,300
May 10, 2024 30.79 30.79 30.21 30.68 30.24 147,200
May 9, 2024 30.45 30.84 30.37 30.81 30.37 178,200
May 8, 2024 29.94 30.45 29.86 30.36 29.93 111,500
May 7, 2024 30.39 30.65 30.14 30.15 29.72 129,700
May 6, 2024 30.35 30.66 30.13 30.34 29.91 165,700
May 3, 2024 30.62 30.62 30.08 30.09 29.66 176,700
May 2, 2024 29.81 30.32 29.64 30.10 29.67 177,500
May 1, 2024 29.55 30.33 29.36 29.57 29.15 206,000
Apr 30, 2024 29.22 29.43 29.04 29.06 28.65 175,600
Apr 29, 2024 29.86 29.97 29.39 29.47 29.05 135,100
Apr 26, 2024 29.91 30.12 29.69 29.85 29.43 137,400
Apr 25, 2024 30.15 30.15 29.29 29.91 29.48 320,900
Apr 24, 2024 29.70 30.73 28.61 30.66 30.22 545,400
Apr 23, 2024 30.08 30.84 30.00 30.51 30.08 187,500
Apr 22, 2024 29.76 30.39 29.74 30.01 29.58 172,700
Apr 19, 2024 28.59 29.82 28.59 29.80 29.38 220,300
Apr 18, 2024 28.32 28.99 28.26 28.77 28.36 253,100
Apr 17, 2024 28.81 28.98 28.28 28.31 27.91 146,300
Apr 16, 2024 28.56 28.86 28.28 28.46 28.05 341,600
Apr 15, 2024 29.03 29.26 28.27 28.85 28.44 185,300
Apr 12, 2024 28.28 28.84 28.28 28.80 28.39 315,500
Apr 11, 2024 28.99 29.01 28.47 28.74 28.33 144,100
Apr 10, 2024 29.59 29.59 28.26 28.90 28.49 281,600
Apr 9, 2024 30.35 30.72 30.20 30.58 30.14 157,300
Apr 8, 2024 30.12 30.44 30.06 30.17 29.74 100,100
Apr 5, 2024 29.74 30.01 29.50 29.95 29.52 153,700
Apr 4, 2024 30.49 30.70 29.83 29.88 29.45 221,700
Apr 3, 2024 30.15 30.48 29.92 30.02 29.59 184,600
Apr 2, 2024 30.41 30.59 29.98 30.45 30.02 290,200
Apr 1, 2024 31.54 31.54 30.67 30.78 30.34 334,500
Mar 28, 2024 31.09 31.63 30.84 31.32 30.87 483,700
Mar 27, 2024 29.91 31.19 29.91 31.11 30.67 251,800
Mar 26, 2024 30.12 30.23 29.42 29.59 29.17 153,500
Mar 25, 2024 29.80 30.27 29.63 29.75 29.33 194,000
Mar 22, 2024 30.40 30.40 29.55 29.62 29.20 206,400
Mar 21, 2024 30.16 30.64 29.92 30.17 29.74 233,800
Mar 20, 2024 28.84 30.22 28.76 29.85 29.43 459,700
Mar 19, 2024 28.78 29.41 28.65 29.06 28.65 323,900
Mar 18, 2024 29.20 29.49 28.80 28.81 28.40 223,100
Mar 15, 2024 28.79 29.62 28.43 29.16 28.74 910,800
Mar 14, 2024 0.22 Dividend
Mar 14, 2024 29.87 29.88 28.81 28.95 28.54 337,200
Mar 13, 2024 30.18 30.62 30.02 30.17 29.52 222,500
Mar 12, 2024 30.99 30.99 30.21 30.25 29.60 228,400
Mar 11, 2024 31.35 31.46 31.14 31.18 30.51 134,100
Mar 8, 2024 32.15 32.15 31.38 31.50 30.83 122,500
Mar 7, 2024 31.98 32.16 31.49 31.63 30.95 128,400
Mar 6, 2024 31.70 32.13 30.73 31.43 30.76 173,000
Mar 5, 2024 30.04 31.62 29.83 31.61 30.93 208,000
Mar 4, 2024 31.06 31.48 30.30 30.30 29.65 148,400
Mar 1, 2024 31.42 31.42 30.71 30.97 30.31 228,100
Feb 29, 2024 31.61 32.13 31.32 31.61 30.93 234,100
Feb 28, 2024 30.71 31.30 30.71 31.00 30.34 153,100
Feb 27, 2024 30.98 31.45 30.84 31.08 30.41 138,600
Feb 26, 2024 30.71 31.19 30.54 30.79 30.13 203,500
Feb 23, 2024 31.04 31.27 30.69 30.99 30.33 312,900
Feb 22, 2024 31.16 31.47 30.69 31.07 30.40 244,100
Feb 21, 2024 31.48 31.65 31.22 31.28 30.61 228,200
Feb 20, 2024 31.59 32.20 31.58 31.59 30.91 173,800
Feb 16, 2024 32.33 32.68 32.02 32.13 31.44 200,000
Feb 15, 2024 31.83 33.07 31.71 32.75 32.05 195,700
Feb 14, 2024 31.43 31.67 30.70 31.43 30.76 198,700
Feb 13, 2024 31.05 31.59 30.25 31.02 30.36 446,600
Feb 12, 2024 31.61 32.97 31.61 32.36 31.67 256,400
Feb 9, 2024 30.92 31.82 30.71 31.67 30.99 194,600
Feb 8, 2024 30.64 30.97 30.45 30.91 30.25 148,800
Feb 7, 2024 30.99 31.00 29.89 30.77 30.11 201,100
Feb 6, 2024 30.96 31.64 30.53 30.91 30.25 239,300
Feb 5, 2024 30.60 31.40 30.30 31.00 30.34 317,700
Feb 2, 2024 30.74 31.57 30.65 30.90 30.24 333,000
Feb 1, 2024 31.95 31.99 30.26 31.45 30.78 216,600
Jan 31, 2024 32.95 33.19 31.45 31.63 30.95 271,700
Jan 30, 2024 34.05 34.05 33.55 33.66 32.94 152,200
Jan 29, 2024 33.27 33.90 33.14 33.89 33.16 210,800
Jan 26, 2024 33.27 33.54 32.88 33.27 32.56 183,800
Jan 25, 2024 33.35 33.35 32.29 32.95 32.24 323,900
Jan 24, 2024 33.34 33.74 32.22 32.66 31.96 464,200
Jan 23, 2024 33.37 33.37 32.08 32.42 31.73 346,000
Jan 22, 2024 32.01 33.01 31.56 32.97 32.26 368,800
Jan 19, 2024 31.08 31.71 30.60 31.69 31.01 197,100
Jan 18, 2024 30.96 31.07 30.58 30.89 30.23 143,100
Jan 17, 2024 30.21 30.95 30.21 30.70 30.04 160,000
Jan 16, 2024 30.84 31.43 30.80 30.83 30.17 204,500
Jan 12, 2024 32.23 32.29 31.13 31.56 30.88 120,300
Jan 11, 2024 31.54 31.73 30.93 31.69 31.01 226,400
Jan 10, 2024 31.70 31.98 31.65 31.94 31.26 159,300
Jan 9, 2024 32.40 32.40 31.60 32.02 31.33 164,600
Jan 8, 2024 32.24 32.55 32.12 32.45 31.75 231,800
Jan 5, 2024 32.04 32.89 32.04 32.40 31.71 190,200
Jan 4, 2024 32.57 32.79 32.38 32.39 31.70 214,800
Jan 3, 2024 33.37 33.37 32.19 32.33 31.64 249,500
Jan 2, 2024 33.33 34.27 33.19 33.63 32.91 222,700
Dec 29, 2023 34.00 34.42 33.12 33.68 32.96 190,100
Dec 28, 2023 34.52 34.73 34.10 34.18 33.45 289,300
Dec 27, 2023 34.14 34.85 33.99 34.65 33.91 245,200
Dec 26, 2023 33.88 34.32 33.62 34.11 33.38 143,300
Dec 22, 2023 33.78 34.14 33.39 33.72 33.00 256,800
Dec 21, 2023 33.38 33.59 32.81 33.48 32.76 204,600
Dec 20, 2023 33.57 34.49 32.98 32.98 32.27 389,300
Dec 19, 2023 33.31 33.93 33.13 33.64 32.92 252,100
Dec 18, 2023 33.41 33.56 32.82 33.14 32.43 215,200
Dec 15, 2023 0.22 Dividend
Dec 15, 2023 33.83 33.83 32.94 33.24 32.53 1,080,100
Dec 14, 2023 33.98 34.31 33.10 33.69 32.75 313,100
Dec 13, 2023 31.18 32.91 30.63 32.79 31.88 369,900
Dec 12, 2023 31.03 31.39 30.43 30.83 29.97 307,400
Dec 11, 2023 31.11 31.43 30.69 31.25 30.38 210,700
Dec 8, 2023 30.67 31.29 30.18 31.28 30.41 238,600
Dec 7, 2023 29.95 30.66 29.09 30.66 29.81 207,700
Dec 6, 2023 29.67 30.57 29.37 29.70 28.87 278,000
Dec 5, 2023 29.90 30.03 29.31 29.33 28.51 202,300
Dec 4, 2023 28.86 30.27 28.12 30.02 29.19 267,700
Dec 1, 2023 26.98 28.85 26.60 28.82 28.02 216,800
Nov 30, 2023 27.62 27.65 26.28 27.24 26.48 155,400
Nov 29, 2023 27.52 28.08 27.01 27.46 26.70 171,500
Nov 28, 2023 27.24 27.27 26.78 27.20 26.44 147,200
Nov 27, 2023 27.33 27.54 26.96 27.27 26.51 128,300
Nov 24, 2023 27.55 27.70 27.10 27.59 26.82 64,200
Nov 22, 2023 27.50 27.95 27.09 27.64 26.87 112,800

Related Tickers