Renasant Corporation (RNST) Historical Stock Data
30.01 ↑0.21 (0.70%)
As of April 22, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, RNST is down -0.06% a day on average. There have been 14 days where Renasant Corporation closed green and 16 days where RNST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 29.76 | 30.01 | ↑$0.25 (0.84%) | 29.74 | 30.39 | 172.72K |
| 2024-04-19 | 28.59 | 29.80 | ↑$1.21 (4.23%) | 28.59 | 29.82 | 220.32K |
| 2024-04-18 | 28.32 | 28.77 | ↑$0.45 (1.59%) | 28.26 | 28.99 | 253.06K |
| 2024-04-17 | 28.81 | 28.31 | ↓$0.50 (-1.74%) | 28.28 | 28.98 | 146.27K |
| 2024-04-16 | 28.56 | 28.46 | ↓$0.10 (-0.35%) | 28.28 | 28.86 | 341.62K |
| 2024-04-15 | 29.03 | 28.85 | ↓$0.18 (-0.62%) | 28.27 | 29.26 | 185.28K |
| 2024-04-12 | 28.28 | 28.80 | ↑$0.52 (1.84%) | 28.28 | 28.84 | 315.54K |
| 2024-04-11 | 28.99 | 28.74 | ↓$0.25 (-0.86%) | 28.47 | 29.01 | 144.10K |
| 2024-04-10 | 29.59 | 28.90 | ↓$0.69 (-2.33%) | 28.26 | 29.59 | 281.62K |
| 2024-04-09 | 30.35 | 30.58 | ↑$0.23 (0.76%) | 30.20 | 30.72 | 157.28K |
| 2024-04-08 | 30.12 | 30.17 | ↑$0.05 (0.17%) | 30.06 | 30.44 | 100.12K |
| 2024-04-05 | 29.74 | 29.95 | ↑$0.21 (0.71%) | 29.50 | 30.01 | 153.68K |
| 2024-04-04 | 30.49 | 29.88 | ↓$0.61 (-2.00%) | 29.83 | 30.70 | 221.69K |
| 2024-04-03 | 30.15 | 30.02 | ↓$0.13 (-0.43%) | 29.92 | 30.48 | 184.63K |
| 2024-04-02 | 30.41 | 30.45 | ↑$0.04 (0.13%) | 29.98 | 30.59 | 290.17K |
| 2024-04-01 | 31.54 | 30.78 | ↓$0.76 (-2.41%) | 30.67 | 31.54 | 334.54K |
| 2024-03-28 | 31.09 | 31.32 | ↑$0.23 (0.74%) | 30.84 | 31.63 | 483.70K |
| 2024-03-27 | 29.91 | 31.11 | ↑$1.20 (4.01%) | 29.91 | 31.19 | 251.76K |
| 2024-03-26 | 30.12 | 29.59 | ↓$0.53 (-1.76%) | 29.42 | 30.23 | 153.48K |
| 2024-03-25 | 29.80 | 29.75 | ↓$0.05 (-0.17%) | 29.63 | 30.27 | 194.03K |
| 2024-03-22 | 30.40 | 29.62 | ↓$0.78 (-2.57%) | 29.55 | 30.40 | 206.41K |
| 2024-03-21 | 30.16 | 30.17 | ↑$0.01 (0.03%) | 29.92 | 30.64 | 233.77K |
| 2024-03-20 | 28.84 | 29.85 | ↑$1.01 (3.50%) | 28.76 | 30.22 | 459.74K |
| 2024-03-19 | 28.78 | 29.06 | ↑$0.28 (0.97%) | 28.65 | 29.41 | 323.88K |
| 2024-03-18 | 29.20 | 28.81 | ↓$0.39 (-1.34%) | 28.80 | 29.49 | 223.11K |
| 2024-03-15 | 28.79 | 29.16 | ↑$0.37 (1.29%) | 28.43 | 29.62 | 0.91M |
| 2024-03-14 | 29.87 | 28.95 | ↓$0.92 (-3.08%) | 28.81 | 29.88 | 337.19K |
| 2024-03-13 | 30.18 | 30.17 | ↓$0.01 (-0.03%) | 30.02 | 30.62 | 222.46K |
| 2024-03-12 | 30.99 | 30.25 | ↓$0.74 (-2.39%) | 30.21 | 30.99 | 228.37K |
| 2024-03-11 | 31.35 | 31.18 | ↓$0.17 (-0.54%) | 31.14 | 31.46 | 134.14K |
Create an account or log in to view more rows.
$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
$RNST whelp. you win this round. goodluck
$RNST buy
$RNST buy bitches
$RNST buy buy buy!!
$RNST ready to explode