Renasant Corporation (RNST) Historical Stock Data
37.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNST is up 0.36% a day on average. There have been 20 days where Renasant Corporation closed green and 10 days where RNST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 37.35 | 37.12 | ↓$0.23 (-0.62%) | 36.82 | 37.35 | 520.47K |
| 2025-12-11 | 36.91 | 37.05 | ↑$0.14 (0.38%) | 36.84 | 37.43 | 549.80K |
| 2025-12-10 | 35.97 | 36.91 | ↑$0.94 (2.61%) | 35.97 | 37.24 | 0.91M |
| 2025-12-09 | 36.12 | 35.95 | ↓$0.17 (-0.47%) | 35.82 | 36.84 | 730.30K |
| 2025-12-08 | 36.40 | 36.23 | ↓$0.17 (-0.47%) | 36.12 | 36.64 | 515.94K |
| 2025-12-05 | 35.91 | 36.31 | ↑$0.40 (1.11%) | 35.77 | 36.50 | 451.69K |
| 2025-12-04 | 36.04 | 36.15 | ↑$0.11 (0.31%) | 35.65 | 36.24 | 430.74K |
| 2025-12-03 | 35.64 | 35.90 | ↑$0.26 (0.73%) | 35.58 | 36.12 | 696.07K |
| 2025-12-02 | 36.18 | 35.56 | ↓$0.62 (-1.71%) | 35.52 | 36.18 | 395.03K |
| 2025-12-01 | 35.16 | 35.95 | ↑$0.79 (2.25%) | 35.16 | 36.05 | 496.80K |
| 2025-11-28 | 35.53 | 35.44 | ↓$0.09 (-0.25%) | 35.27 | 35.72 | 360.30K |
| 2025-11-26 | 35.51 | 35.58 | ↑$0.07 (0.20%) | 35.45 | 36.06 | 0.93M |
| 2025-11-25 | 35.01 | 35.68 | ↑$0.67 (1.91%) | 35.01 | 36.02 | 541.52K |
| 2025-11-24 | 34.72 | 34.81 | ↑$0.09 (0.26%) | 34.43 | 35.01 | 307.96K |
| 2025-11-21 | 33.85 | 34.76 | ↑$0.91 (2.69%) | 33.81 | 35.23 | 465.88K |
| 2025-11-20 | 33.99 | 33.59 | ↓$0.40 (-1.18%) | 33.42 | 34.54 | 435.98K |
| 2025-11-19 | 33.50 | 33.66 | ↑$0.16 (0.48%) | 33.32 | 33.81 | 401.98K |
| 2025-11-18 | 33.36 | 33.48 | ↑$0.12 (0.36%) | 33.16 | 33.79 | 534.50K |
| 2025-11-17 | 34.76 | 33.40 | ↓$1.36 (-3.91%) | 33.31 | 34.76 | 655.57K |
| 2025-11-14 | 34.48 | 34.63 | ↑$0.15 (0.44%) | 34.14 | 34.74 | 358.58K |
| 2025-11-13 | 34.76 | 34.75 | ↓$0.01 (-0.03%) | 34.49 | 35.11 | 400.88K |
| 2025-11-12 | 34.73 | 34.99 | ↑$0.26 (0.75%) | 34.73 | 35.48 | 707.35K |
| 2025-11-11 | 34.64 | 34.79 | ↑$0.15 (0.43%) | 34.45 | 35.02 | 276.31K |
| 2025-11-10 | 34.75 | 34.64 | ↓$0.11 (-0.32%) | 34.46 | 35.10 | 440.09K |
| 2025-11-07 | 34.04 | 34.64 | ↑$0.60 (1.76%) | 33.86 | 34.65 | 290.09K |
| 2025-11-06 | 34.07 | 34.07 | ↑$0.00 (0.00%) | 33.98 | 34.37 | 434.17K |
| 2025-11-05 | 33.83 | 34.30 | ↑$0.47 (1.39%) | 33.76 | 34.68 | 303.73K |
| 2025-11-04 | 33.31 | 33.84 | ↑$0.53 (1.59%) | 33.05 | 34.04 | 452.60K |
| 2025-11-03 | 33.38 | 33.59 | ↑$0.21 (0.63%) | 33.06 | 33.59 | 375.01K |
| 2025-10-31 | 33.78 | 33.63 | ↓$0.15 (-0.44%) | 33.44 | 34.14 | 437.95K |
Create an account or log in to view more rows.
$RNST we finna be at the top yo
$RNST why is there no volume? Is that suspicious?
$RNST good times
$RNST bull here. But I’m worried for tomorrow
$RNST going green
$RNST let it ride
$RNST unstoppable up wow
$RNST now is the time to slap that ask!!!
$RNST God dammit
$RNST if your selling dont regret it later