Renasant Corporation (RNST) Historical Stock Data
37.90 ↑0.60 (1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNST is down -0.06% a day on average. There have been 15 days where Renasant Corporation closed green and 15 days where RNST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 37.31 | 37.90 | ↑$0.59 (1.58%) | 37.23 | 38.18 | 628.43K |
| 2024-11-21 | 36.63 | 37.30 | ↑$0.67 (1.83%) | 36.59 | 37.62 | 406.55K |
| 2024-11-20 | 36.62 | 36.36 | ↓$0.26 (-0.71%) | 35.91 | 36.68 | 233.60K |
| 2024-11-19 | 36.37 | 36.56 | ↑$0.19 (0.52%) | 36.29 | 36.93 | 323.16K |
| 2024-11-18 | 37.13 | 36.76 | ↓$0.37 (-1.00%) | 36.75 | 37.50 | 361.17K |
| 2024-11-15 | 36.97 | 36.91 | ↓$0.06 (-0.16%) | 36.21 | 37.14 | 411.45K |
| 2024-11-14 | 37.26 | 36.75 | ↓$0.51 (-1.37%) | 36.41 | 37.34 | 296.50K |
| 2024-11-13 | 37.25 | 37.01 | ↓$0.24 (-0.64%) | 36.95 | 38.07 | 512.65K |
| 2024-11-12 | 38.00 | 37.40 | ↓$0.60 (-1.58%) | 37.40 | 38.67 | 552.57K |
| 2024-11-11 | 37.93 | 38.11 | ↑$0.18 (0.47%) | 37.57 | 38.77 | 457.23K |
| 2024-11-08 | 36.77 | 37.21 | ↑$0.44 (1.20%) | 36.49 | 37.51 | 402.83K |
| 2024-11-07 | 37.72 | 36.79 | ↓$0.93 (-2.47%) | 36.72 | 38.01 | 443.05K |
| 2024-11-06 | 37.22 | 38.18 | ↑$0.96 (2.58%) | 36.94 | 38.46 | 1.10M |
| 2024-11-05 | 33.24 | 34.06 | ↑$0.82 (2.47%) | 33.15 | 34.06 | 564.63K |
| 2024-11-04 | 33.42 | 33.24 | ↓$0.18 (-0.54%) | 32.81 | 33.62 | 268.94K |
| 2024-11-01 | 34.30 | 33.73 | ↓$0.57 (-1.66%) | 33.62 | 34.43 | 251.98K |
| 2024-10-31 | 34.82 | 34.11 | ↓$0.71 (-2.04%) | 34.08 | 34.84 | 284.99K |
| 2024-10-30 | 34.29 | 34.65 | ↑$0.36 (1.05%) | 34.29 | 35.46 | 341.40K |
| 2024-10-29 | 34.81 | 34.48 | ↓$0.33 (-0.95%) | 34.33 | 34.81 | 294.23K |
| 2024-10-28 | 33.87 | 34.74 | ↑$0.87 (2.57%) | 33.83 | 34.89 | 420.82K |
| 2024-10-25 | 33.74 | 33.44 | ↓$0.30 (-0.89%) | 33.44 | 34.04 | 684.46K |
| 2024-10-24 | 33.97 | 33.64 | ↓$0.33 (-0.97%) | 33.33 | 34.26 | 447.36K |
| 2024-10-23 | 33.86 | 34.22 | ↑$0.36 (1.06%) | 32.30 | 34.56 | 784.79K |
| 2024-10-22 | 32.36 | 32.47 | ↑$0.11 (0.34%) | 32.30 | 32.71 | 453.72K |
| 2024-10-21 | 33.64 | 32.39 | ↓$1.25 (-3.72%) | 32.37 | 33.67 | 324.63K |
| 2024-10-18 | 34.23 | 33.67 | ↓$0.56 (-1.64%) | 33.56 | 34.23 | 308.77K |
| 2024-10-17 | 34.13 | 34.21 | ↑$0.08 (0.23%) | 33.76 | 34.25 | 295.38K |
| 2024-10-16 | 33.97 | 34.12 | ↑$0.15 (0.44%) | 33.80 | 34.51 | 397.84K |
| 2024-10-15 | 33.00 | 33.51 | ↑$0.51 (1.55%) | 32.74 | 34.33 | 724.34K |
| 2024-10-14 | 32.73 | 32.89 | ↑$0.16 (0.49%) | 32.52 | 33.20 | 379.26K |
Create an account or log in to view more rows.
$RNST if your selling dont regret it later
$RNST day trade is ok to buy here but sell later
$RNST nice
$RNST cup and handle!
$RNST we need more volume
$RNST overvalued
$RNST gonna come down hard today
$RNST I’ll be buying more if this dips!
$RNST Shorts are calling in all the favors
$RNST nice