Australia markets open in 1 hour 37 minutes

Renasant Corporation (RNST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.31+0.26 (+0.90%)
At close: 04:00PM EDT
29.31 0.00 (0.00%)
After hours: 05:46PM EDT
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 202428.9929.3628.9429.3129.31153,585
05 June 202429.2929.3028.7929.0529.05135,000
04 June 202429.1029.3028.8528.9728.97120,600
03 June 202430.4330.4329.3629.4229.42204,800
31 May 202429.8630.2429.8630.1230.12142,700
30 May 202429.6129.8929.3429.8029.80119,400
29 May 202429.0529.3328.9529.2029.20148,100
28 May 202430.3430.5929.7129.7129.71202,100
24 May 202430.1930.3229.8830.2930.29193,200
23 May 202430.7530.9129.9730.0030.00174,600
22 May 202431.3731.5130.5030.7330.73245,400
21 May 202430.6431.5730.5631.4831.48228,000
20 May 202431.0131.0830.6830.7230.72380,400
17 May 202431.3631.7630.9530.9530.95674,400
16 May 202431.0531.1830.9231.1031.10159,400
15 May 202431.3831.4630.7831.2131.21143,800
14 May 202431.1231.1530.6730.9730.97111,600
13 May 202430.9330.9830.6130.6830.68153,300
10 May 202430.7930.7930.2130.6830.68147,200
09 May 202430.4530.8430.3730.8130.81178,200
08 May 202429.9430.4529.8630.3630.36111,500
07 May 202430.3930.6530.1430.1530.15129,700
06 May 202430.3530.6630.1330.3430.34165,700
03 May 202430.6230.6230.0830.0930.09176,700
02 May 202429.8130.3229.6430.1030.10177,500
01 May 202429.5530.3329.3629.5729.57206,000
30 Apr 202429.2229.4329.0429.0629.06175,600
29 Apr 202429.8629.9729.3929.4729.47135,100
26 Apr 202429.9130.1229.6929.8529.85137,400
25 Apr 202430.1530.1529.2929.9129.91320,900
24 Apr 202429.7030.7328.6130.6630.66545,400
23 Apr 202430.0830.8430.0030.5130.51187,500
22 Apr 202429.7630.3929.7430.0130.01172,700
19 Apr 202428.5929.8228.5929.8029.80220,300
18 Apr 202428.3228.9928.2628.7728.77253,100
17 Apr 202428.8128.9828.2828.3128.31146,300
16 Apr 202428.5628.8628.2828.4628.46341,600
15 Apr 202429.0329.2628.2728.8528.85185,300
12 Apr 202428.2828.8428.2828.8028.80315,500
11 Apr 202428.9929.0128.4728.7428.74144,100
10 Apr 202429.5929.5928.2628.9028.90281,600
09 Apr 202430.3530.7230.2030.5830.58157,300
08 Apr 202430.1230.4430.0630.1730.17100,100
05 Apr 202429.7430.0129.5029.9529.95153,700
04 Apr 202430.4930.7029.8329.8829.88221,700
03 Apr 202430.1530.4829.9230.0230.02184,600
02 Apr 202430.4130.5929.9830.4530.45290,200
01 Apr 202431.5431.5430.6730.7830.78334,500
28 Mar 202431.0931.6330.8431.3231.32483,700
27 Mar 202429.9131.1929.9131.1131.11251,800
26 Mar 202430.1230.2329.4229.5929.59153,500
25 Mar 202429.8030.2729.6329.7529.75194,000
22 Mar 202430.4030.4029.5529.6229.62206,400
21 Mar 202430.1630.6429.9230.1730.17233,800
20 Mar 202428.8430.2228.7629.8529.85459,700
19 Mar 202428.7829.4128.6529.0629.06323,900
18 Mar 202429.2029.4928.8028.8128.81223,100
15 Mar 202428.7929.6228.4329.1629.16910,800
14 Mar 202429.8729.8828.8128.9528.95337,200
14 Mar 20240.22 Dividend
13 Mar 202430.1830.6230.0230.1729.95222,500
12 Mar 202430.9930.9930.2130.2530.03228,400
11 Mar 202431.3531.4631.1431.1830.95134,100
08 Mar 202432.1532.1531.3831.5031.27122,500
07 Mar 202431.9832.1631.4931.6331.40128,400
06 Mar 202431.7032.1330.7331.4331.20173,000
05 Mar 202430.0431.6229.8331.6131.38208,000
04 Mar 202431.0631.4830.3030.3030.08148,400
01 Mar 202431.4231.4230.7130.9730.74228,100
29 Feb 202431.6132.1331.3231.6131.38234,100
28 Feb 202430.7131.3030.7131.0030.77153,100
27 Feb 202430.9831.4530.8431.0830.85138,600
26 Feb 202430.7131.1930.5430.7930.57203,500
23 Feb 202431.0431.2730.6930.9930.76312,900
22 Feb 202431.1631.4730.6931.0730.84244,100
21 Feb 202431.4831.6531.2231.2831.05228,200
20 Feb 202431.5932.2031.5831.5931.36173,800
16 Feb 202432.3332.6832.0232.1331.90200,000
15 Feb 202431.8333.0731.7132.7532.51195,700
14 Feb 202431.4331.6730.7031.4331.20198,700
13 Feb 202431.0531.5930.2531.0230.79446,600
12 Feb 202431.6132.9731.6132.3632.12256,400
09 Feb 202430.9231.8230.7131.6731.44194,600
08 Feb 202430.6430.9730.4530.9130.68148,800
07 Feb 202430.9931.0029.8930.7730.55201,100
06 Feb 202430.9631.6430.5330.9130.68239,300
05 Feb 202430.6031.4030.3031.0030.77317,700
02 Feb 202430.7431.5730.6530.9030.67333,000
01 Feb 202431.9531.9930.2631.4531.22216,600
31 Jan 202432.9533.1931.4531.6331.40271,700
30 Jan 202434.0534.0533.5533.6633.41152,200
29 Jan 202433.2733.9033.1433.8933.64210,800
26 Jan 202433.2733.5432.8833.2733.03183,800
25 Jan 202433.3533.3532.2932.9532.71323,900
24 Jan 202433.3433.7432.2232.6632.42464,200
23 Jan 202433.3733.3732.0832.4232.18346,000
22 Jan 202432.0133.0131.5632.9732.73368,800
19 Jan 202431.0831.7130.6031.6931.46197,100
18 Jan 202430.9631.0730.5830.8930.66143,100
17 Jan 202430.2130.9530.2130.7030.48160,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...