Renasant Corporation (RNST)
NASDAQ: RNST
· Real-Time Price · USD
36.81
0.37 (1.02%)
At close: Oct 03, 2025, 3:59 PM
36.82
0.03%
After-hours: Oct 03, 2025, 06:15 PM EDT
RNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.56 | 37.26 | 36.56 | 36.82 | 36.82 | 1.04% | 550,246 |
| Oct 2, 2025 | 36.26 | 36.64 | 36.14 | 36.44 | 36.44 | 0.03% | 486,200 |
| Oct 1, 2025 | 36.47 | 36.74 | 36.01 | 36.43 | 36.43 | -1.25% | 439,237 |
| Sep 30, 2025 | 36.92 | 37.14 | 36.27 | 36.89 | 36.89 | 0.03% | 442,700 |
| Sep 29, 2025 | 37.43 | 37.63 | 36.66 | 36.88 | 36.88 | -1.36% | 466,225 |
| Sep 26, 2025 | 37.38 | 37.60 | 36.97 | 37.39 | 37.39 | 0.51% | 453,747 |
| Sep 25, 2025 | 37.20 | 37.40 | 36.85 | 37.20 | 37.20 | 0.40% | 494,029 |
| Sep 24, 2025 | 37.36 | 37.71 | 36.84 | 37.05 | 37.05 | -0.96% | 395,700 |
| Sep 23, 2025 | 37.61 | 38.20 | 37.34 | 37.41 | 37.41 | -0.32% | 558,100 |
| Sep 22, 2025 | 38.11 | 38.13 | 37.42 | 37.53 | 37.53 | -2.04% | 419,500 |
| Sep 19, 2025 | 38.84 | 38.84 | 38.14 | 38.31 | 38.31 | -1.26% | 1,160,447 |
| Sep 18, 2025 | 38.02 | 38.90 | 37.84 | 38.80 | 38.80 | 2.81% | 474,619 |
| Sep 17, 2025 | 37.73 | 38.72 | 37.60 | 37.74 | 37.74 | 0.64% | 486,700 |
| Sep 16, 2025 | 38.00 | 38.02 | 37.10 | 37.50 | 37.50 | -2.11% | 372,900 |
| Sep 15, 2025 | 38.84 | 39.07 | 38.16 | 38.31 | 38.09 | -1.06% | 583,039 |
| Sep 12, 2025 | 38.02 | 39.10 | 37.84 | 38.72 | 38.50 | 1.33% | 854,101 |
| Sep 11, 2025 | 38.61 | 38.77 | 37.29 | 38.21 | 37.99 | -1.11% | 1,400,730 |
| Sep 10, 2025 | 38.64 | 39.13 | 38.55 | 38.64 | 38.42 | -0.16% | 551,402 |
| Sep 9, 2025 | 39.18 | 39.40 | 38.56 | 38.70 | 38.48 | -1.63% | 418,747 |
| Sep 8, 2025 | 39.48 | 39.50 | 38.75 | 39.34 | 39.11 | -0.35% | 347,818 |
Page 1 of 136