UK markets closed

Renasant Corporation (RNST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.09-0.01 (-0.03%)
At close: 04:00PM EDT
30.09 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202430.6230.6230.0830.0930.09169,389
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
16 Jan 202430.8431.4330.8030.8330.61204,500
12 Jan 202432.2332.2931.1331.5631.33120,300
11 Jan 202431.5431.7330.9331.6931.46226,400
10 Jan 202431.7031.9831.6531.9431.71159,300
09 Jan 202432.4032.4031.6032.0231.79164,600
08 Jan 202432.2432.5532.1232.4532.21231,800
05 Jan 202432.0432.8932.0432.4032.16190,200
04 Jan 202432.5732.7932.3832.3932.15214,800
03 Jan 202433.3733.3732.1932.3332.09249,500
02 Jan 202433.3334.2733.1933.6333.38222,700
29 Dec 202334.0034.4233.1233.6833.43190,100
28 Dec 202334.5234.7334.1034.1833.93289,300
27 Dec 202334.1434.8533.9934.6534.40245,200
26 Dec 202333.8834.3233.6234.1133.86143,300
22 Dec 202333.7834.1433.3933.7233.47256,800
21 Dec 202333.3833.5932.8133.4833.24204,600
20 Dec 202333.5734.4932.9832.9832.74389,300
19 Dec 202333.3133.9333.1333.6433.39252,100
18 Dec 202333.4133.5632.8233.1432.90215,200
15 Dec 202333.8333.8332.9433.2433.001,080,100
15 Dec 20230.22 Dividend
14 Dec 202333.9834.3133.1033.6933.23313,100
13 Dec 202331.1832.9130.6332.7932.34369,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...