Renasant Corp (RNST)

33.29Last Price

-0.38 (-1.13%)Change

Date Range:

2024-12-14 - 2025-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2025	33.85	34.10	33.24	33.29	306,559	33.29
3/12/2025	33.75	34.21	33.19	33.67	512,676	33.67
3/11/2025	33.55	33.94	33.16	33.33	575,695	33.33
3/10/2025	34.23	34.49	33.29	33.38	671,989	33.38
3/07/2025	34.65	34.99	34.28	34.66	428,317	34.66
3/06/2025	34.72	35.03	34.11	34.79	594,785	34.79
3/05/2025	35.19	35.43	34.44	34.85	702,797	34.85
3/04/2025	35.45	35.78	34.72	35.10	849,902	35.10
3/03/2025	36.20	36.68	35.58	36.01	549,317	36.01
2/28/2025	35.95	36.36	35.91	36.20	612,041	36.20
2/27/2025	35.90	36.14	35.70	35.85	408,284	35.85
2/26/2025	36.27	36.44	35.31	35.91	506,834	35.91
2/25/2025	36.54	36.91	36.16	36.26	656,167	36.26
2/24/2025	37.13	37.13	36.20	36.22	431,123	36.22
2/21/2025	37.70	37.70	36.53	36.69	466,970	36.69
2/20/2025	37.43	37.64	36.87	37.34	455,854	37.34
2/19/2025	37.80	38.03	37.47	37.60	417,211	37.60
2/18/2025	38.41	38.65	38.02	38.29	744,573	38.29
2/14/2025	38.70	39.01	38.25	38.45	449,255	38.45
2/13/2025	38.25	38.47	37.77	38.40	432,157	38.40
2/12/2025	38.52	38.83	38.06	38.07	436,135	38.07
2/11/2025	37.80	39.09	37.76	39.08	521,628	39.08
2/10/2025	38.77	38.95	38.00	38.03	416,706	38.03
2/07/2025	39.38	39.38	38.24	38.86	618,266	38.86
2/06/2025	39.39	39.63	39.02	39.39	546,907	39.39
2/05/2025	39.07	39.34	38.55	39.32	449,219	39.32
2/04/2025	38.25	39.19	37.89	38.85	440,861	38.85
2/03/2025	38.30	38.77	37.51	38.16	445,398	38.16
1/31/2025	39.50	39.51	38.54	38.88	780,803	38.88
1/30/2025	38.99	39.55	38.31	39.20	833,337	39.20
1/29/2025	38.31	39.17	37.32	37.85	802,143	37.85
1/28/2025	37.22	37.66	37.18	37.45	499,161	37.45
1/27/2025	36.81	37.63	36.65	37.40	910,562	37.40
1/24/2025	36.47	36.84	36.06	36.57	473,174	36.57
1/23/2025	36.38	36.72	36.13	36.38	636,852	36.38
1/22/2025	36.70	36.70	36.19	36.52	502,082	36.52
1/21/2025	36.85	37.03	36.46	36.78	401,299	36.78
1/17/2025	36.22	36.31	35.79	36.31	479,492	36.31
1/16/2025	35.94	35.94	35.34	35.85	415,031	35.85
1/15/2025	36.78	36.88	35.71	36.01	575,210	36.01
1/14/2025	34.38	35.77	34.09	35.69	709,592	35.69
1/13/2025	33.62	34.09	33.60	34.03	357,474	34.03
1/10/2025	34.08	34.24	33.31	33.85	480,493	33.85
1/08/2025	34.78	35.25	34.45	34.90	297,638	34.90
1/07/2025	36.45	36.62	34.80	35.06	463,068	35.06
1/06/2025	35.90	36.89	35.79	36.37	686,591	36.37
1/03/2025	35.41	36.01	34.95	35.99	383,022	35.99
1/02/2025	35.97	36.05	35.28	35.36	611,424	35.36
12/31/2024	35.74	0.00	35.75	35.75	0	35.75
12/30/2024	35.56	36.16	35.37	35.74	464,761	35.74
12/27/2024	35.64	36.10	35.25	35.79	503,671	35.79
12/26/2024	35.39	36.01	35.21	35.97	290,132	35.97
12/24/2024	35.29	35.68	35.09	35.68	179,467	35.68
12/23/2024	35.03	35.31	34.66	35.31	744,454	35.31
12/20/2024	34.47	35.85	34.03	35.38	2,309,605	35.38
12/19/2024	35.36	35.67	34.18	34.64	778,868	34.64
12/18/2024	36.81	36.88	34.68	34.86	1,063,322	34.86
12/17/2024	37.02	37.72	36.59	36.68	1,256,921	36.68
12/16/2024	36.50	37.66	36.30	37.40	733,740	37.40