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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 29.50 | 29.67 | ↑$0.17 (0.58%) | 29.50 | 30.19 | 322.53K |
| 2022-05-18 | 29.67 | 29.84 | ↑$0.17 (0.57%) | 29.45 | 30.07 | 364.72K |
| 2022-05-17 | 29.50 | 29.86 | ↑$0.36 (1.22%) | 29.44 | 29.98 | 157.34K |
| 2022-05-16 | 29.01 | 28.97 | ↓$0.04 (-0.14%) | 28.67 | 29.30 | 176.91K |
| 2022-05-13 | 29.55 | 29.23 | ↓$0.32 (-1.08%) | 28.85 | 29.79 | 189.12K |
| 2022-05-12 | 29.31 | 29.40 | ↑$0.09 (0.31%) | 28.80 | 29.84 | 168.22K |
| 2022-05-11 | 29.92 | 29.54 | ↓$0.38 (-1.27%) | 29.42 | 30.69 | 179.07K |
| 2022-05-10 | 30.53 | 29.75 | ↓$0.78 (-2.55%) | 29.14 | 31.55 | 184.29K |
| 2022-05-09 | 29.76 | 30.28 | ↑$0.52 (1.75%) | 29.48 | 30.67 | 259.49K |
| 2022-05-06 | 30.32 | 29.87 | ↓$0.45 (-1.48%) | 29.49 | 30.69 | 171.10K |
| 2022-05-05 | 31.09 | 30.53 | ↓$0.56 (-1.80%) | 30.17 | 31.09 | 180.43K |
| 2022-05-04 | 30.41 | 31.41 | ↑$1.00 (3.29%) | 30.18 | 31.54 | 163.50K |
| 2022-05-03 | 30.25 | 30.41 | ↑$0.16 (0.53%) | 29.92 | 30.73 | 254.52K |
| 2022-05-02 | 29.87 | 30.21 | ↑$0.34 (1.14%) | 29.57 | 30.51 | 220.53K |
| 2022-04-29 | 30.79 | 29.79 | ↓$1.00 (-3.25%) | 29.58 | 30.79 | 242.75K |
| 2022-04-28 | 30.98 | 30.82 | ↓$0.16 (-0.52%) | 30.24 | 31.56 | 172.59K |
| 2022-04-27 | 30.84 | 30.74 | ↓$0.10 (-0.32%) | 29.78 | 31.62 | 312.25K |
| 2022-04-26 | 31.75 | 31.04 | ↓$0.71 (-2.24%) | 30.93 | 32.27 | 187.44K |
| 2022-04-25 | 32.03 | 32.21 | ↑$0.18 (0.56%) | 31.46 | 32.45 | 195.59K |
| 2022-04-22 | 32.88 | 32.22 | ↓$0.66 (-2.01%) | 32.18 | 32.88 | 206.39K |
| 2022-04-21 | 33.37 | 32.83 | ↓$0.54 (-1.62%) | 32.68 | 33.65 | 114.03K |
| 2022-04-20 | 33.32 | 33.20 | ↓$0.12 (-0.36%) | 33.18 | 33.71 | 131.95K |
| 2022-04-19 | 32.28 | 32.95 | ↑$0.67 (2.08%) | 32.08 | 33.02 | 364.77K |
| 2022-04-18 | 31.89 | 32.05 | ↑$0.16 (0.50%) | 31.71 | 32.17 | 200.88K |
| 2022-04-14 | 32.53 | 32.06 | ↓$0.47 (-1.44%) | 31.91 | 32.86 | 165.02K |
| 2022-04-13 | 31.99 | 32.53 | ↑$0.54 (1.69%) | 31.87 | 32.56 | 158.36K |
| 2022-04-12 | 32.24 | 32.14 | ↓$0.10 (-0.31%) | 32.02 | 32.59 | 228.27K |
| 2022-04-11 | 31.95 | 32.16 | ↑$0.21 (0.66%) | 31.75 | 32.53 | 213.04K |
| 2022-04-08 | 31.96 | 31.83 | ↓$0.13 (-0.41%) | 31.63 | 32.02 | 354.28K |
| 2022-04-07 | 32.39 | 31.80 | ↓$0.59 (-1.82%) | 31.54 | 32.39 | 240.06K |
Create an account or log in to view more rows.
$RNST hows short doing? Keep short pls
we need your money.
$RNST starting to gap up a little
$RNST bears haha
$RNST I love this stonk!
$RNST Hold on to your Butts.
$RNST day trade is ok to buy here but sell later
$RNST let’s go baby!
$RNST used to this fuckery!! Not leaving no chance !
$RNST getting this mare ready to run today
$RNST lol the bears are back chatting pure ****