Renasant Corporation (RNST) Historical Stock Data

29.73 ↑0.06 (0.20%)
As of May 20, 2022, 9:59am EST.

Historical Data

In the past 30 trading days, RNST is down -0.26% a day on average. There have been 13 days where Renasant Corporation closed green and 17 days where RNST closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1929.5029.67↑$0.17 (0.58%)29.5030.19322.53K
2022-05-1829.6729.84↑$0.17 (0.57%)29.4530.07364.72K
2022-05-1729.5029.86↑$0.36 (1.22%)29.4429.98157.34K
2022-05-1629.0128.97↓$0.04 (-0.14%)28.6729.30176.91K
2022-05-1329.5529.23↓$0.32 (-1.08%)28.8529.79189.12K
2022-05-1229.3129.40↑$0.09 (0.31%)28.8029.84168.22K
2022-05-1129.9229.54↓$0.38 (-1.27%)29.4230.69179.07K
2022-05-1030.5329.75↓$0.78 (-2.55%)29.1431.55184.29K
2022-05-0929.7630.28↑$0.52 (1.75%)29.4830.67259.49K
2022-05-0630.3229.87↓$0.45 (-1.48%)29.4930.69171.10K
2022-05-0531.0930.53↓$0.56 (-1.80%)30.1731.09180.43K
2022-05-0430.4131.41↑$1.00 (3.29%)30.1831.54163.50K
2022-05-0330.2530.41↑$0.16 (0.53%)29.9230.73254.52K
2022-05-0229.8730.21↑$0.34 (1.14%)29.5730.51220.53K
2022-04-2930.7929.79↓$1.00 (-3.25%)29.5830.79242.75K
2022-04-2830.9830.82↓$0.16 (-0.52%)30.2431.56172.59K
2022-04-2730.8430.74↓$0.10 (-0.32%)29.7831.62312.25K
2022-04-2631.7531.04↓$0.71 (-2.24%)30.9332.27187.44K
2022-04-2532.0332.21↑$0.18 (0.56%)31.4632.45195.59K
2022-04-2232.8832.22↓$0.66 (-2.01%)32.1832.88206.39K
2022-04-2133.3732.83↓$0.54 (-1.62%)32.6833.65114.03K
2022-04-2033.3233.20↓$0.12 (-0.36%)33.1833.71131.95K
2022-04-1932.2832.95↑$0.67 (2.08%)32.0833.02364.77K
2022-04-1831.8932.05↑$0.16 (0.50%)31.7132.17200.88K
2022-04-1432.5332.06↓$0.47 (-1.44%)31.9132.86165.02K
2022-04-1331.9932.53↑$0.54 (1.69%)31.8732.56158.36K
2022-04-1232.2432.14↓$0.10 (-0.31%)32.0232.59228.27K
2022-04-1131.9532.16↑$0.21 (0.66%)31.7532.53213.04K
2022-04-0831.9631.83↓$0.13 (-0.41%)31.6332.02354.28K
2022-04-0732.3931.80↓$0.59 (-1.82%)31.5432.39240.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$RNST hows short doing? Keep short pls
we need your money.

0 Like Report
Modok

$RNST used to this fuckery!! Not leaving no chance !

0 Like Report
iburnmoney

$RNST getting this mare ready to run today

0 Like Report
Modok

$RNST lol the bears are back chatting pure ****

0 Like Report