NYSE - Delayed Quote USD

Renasant Corporation (RNST)

32.34

+0.27

+(0.84%)

At close: May 1 at 4:00:02 PM EDT

32.51

+0.17

+(0.53%)

Pre-Market: 5:53:47 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 1, 2025	32.05	32.61	31.81	32.34	32.34	478,500
Apr 30, 2025	31.67	32.25	31.45	32.07	32.07	809,700
Apr 29, 2025	32.25	32.52	31.71	32.37	32.37	726,400
Apr 28, 2025	31.95	32.31	31.65	32.28	32.28	686,900
Apr 25, 2025	31.75	32.17	31.56	31.85	31.85	1,516,900
Apr 24, 2025	31.21	32.15	31.02	32.10	32.10	1,246,200
Apr 23, 2025	29.10	31.32	28.84	31.11	31.11	2,000,800
Apr 22, 2025	28.27	28.94	27.84	28.63	28.63	1,254,300
Apr 21, 2025	27.86	27.98	27.48	27.91	27.91	808,000
Apr 17, 2025	27.90	28.37	27.90	28.18	28.18	3,126,100
Apr 16, 2025	27.86	28.33	27.68	28.00	28.00	817,900
Apr 15, 2025	27.83	28.50	27.83	27.92	27.92	911,100
Apr 14, 2025	27.99	28.22	27.26	27.80	27.80	1,144,300
Apr 11, 2025	27.57	28.20	27.09	27.68	27.68	1,015,000
Apr 10, 2025	29.18	29.48	27.18	27.78	27.78	1,368,300
Apr 9, 2025	27.41	30.63	26.97	30.07	30.07	1,578,500
Apr 8, 2025	29.64	30.02	27.44	27.87	27.87	1,376,700
Apr 7, 2025	28.25	30.61	27.89	28.67	28.67	1,822,100
Apr 4, 2025	29.16	29.61	28.44	29.36	29.36	1,552,000
Apr 3, 2025	32.09	32.48	30.67	30.70	30.70	1,573,000
Apr 2, 2025	33.40	34.07	33.40	33.90	33.90	1,894,800
Apr 1, 2025	33.63	34.32	33.40	34.09	34.09	1,171,400
Mar 31, 2025	33.24	34.10	32.85	33.93	33.93	8,382,900
Mar 28, 2025	34.91	35.23	33.40	33.72	33.72	1,125,200
Mar 27, 2025	35.51	35.63	34.61	35.03	35.03	940,600
Mar 26, 2025	35.98	36.61	35.20	35.49	35.49	1,119,400
Mar 25, 2025	35.78	36.11	35.64	35.71	35.71	708,300
Mar 24, 2025	35.64	35.97	35.25	35.78	35.78	479,200
Mar 21, 2025	34.69	35.27	34.53	35.05	35.05	1,607,000
Mar 20, 2025	34.57	35.46	34.57	34.85	34.85	666,300
Mar 19, 2025	34.63	35.40	34.46	34.95	34.95	543,900
Mar 18, 2025	34.69	35.04	34.33	34.57	34.57	677,900
Mar 17, 2025	0.22 Dividend
Mar 17, 2025	34.28	35.00	34.16	34.78	34.78	827,900
Mar 14, 2025	33.59	34.52	33.47	34.47	34.25	527,000
Mar 13, 2025	33.85	34.10	33.24	33.29	33.08	306,600
Mar 12, 2025	33.75	34.21	33.19	33.67	33.46	512,700
Mar 11, 2025	33.55	33.94	33.16	33.33	33.12	575,700
Mar 10, 2025	34.23	34.49	33.29	33.38	33.17	672,000
Mar 7, 2025	34.65	34.99	34.28	34.66	34.44	428,300
Mar 6, 2025	34.72	35.03	34.11	34.79	34.57	594,800
Mar 5, 2025	35.19	35.43	34.44	34.85	34.63	702,800
Mar 4, 2025	35.45	35.78	34.72	35.10	34.88	849,900
Mar 3, 2025	36.20	36.68	35.58	36.01	35.78	549,300
Feb 28, 2025	35.95	36.36	35.91	36.20	35.97	612,000
Feb 27, 2025	35.90	36.14	35.70	35.85	35.62	408,300
Feb 26, 2025	36.27	36.44	35.31	35.91	35.68	506,800
Feb 25, 2025	36.54	36.91	36.16	36.26	36.03	656,200
Feb 24, 2025	37.13	37.13	36.20	36.22	35.99	431,100
Feb 21, 2025	37.70	37.70	36.53	36.69	36.46	467,000
Feb 20, 2025	37.43	37.64	36.87	37.34	37.10	455,900
Feb 19, 2025	37.80	38.03	37.47	37.60	37.36	417,200
Feb 18, 2025	38.41	38.65	38.02	38.29	38.05	744,600
Feb 14, 2025	38.70	39.01	38.25	38.45	38.20	449,300
Feb 13, 2025	38.25	38.47	37.77	38.40	38.15	432,200
Feb 12, 2025	38.52	38.83	38.06	38.07	37.83	436,100
Feb 11, 2025	37.80	39.09	37.76	39.08	38.83	521,600
Feb 10, 2025	38.77	38.95	38.00	38.03	37.79	416,700
Feb 7, 2025	39.38	39.38	38.24	38.86	38.61	618,300
Feb 6, 2025	39.39	39.63	39.02	39.39	39.14	546,900
Feb 5, 2025	39.07	39.34	38.56	39.32	39.07	449,200
Feb 4, 2025	38.25	39.19	37.89	38.85	38.60	440,900
Feb 3, 2025	38.30	38.77	37.51	38.16	37.92	445,400
Jan 31, 2025	39.50	39.51	38.54	38.88	38.63	780,800
Jan 30, 2025	38.99	39.55	38.31	39.20	38.95	833,300
Jan 29, 2025	38.31	39.17	37.32	37.85	37.61	802,100
Jan 28, 2025	37.22	37.66	37.18	37.45	37.21	499,200
Jan 27, 2025	36.81	37.63	36.65	37.40	37.16	910,600
Jan 24, 2025	36.47	36.84	36.06	36.57	36.34	473,200
Jan 23, 2025	36.38	36.72	36.13	36.38	36.15	636,900
Jan 22, 2025	36.70	36.70	36.19	36.52	36.29	502,100
Jan 21, 2025	36.85	37.03	36.46	36.78	36.55	401,300
Jan 17, 2025	36.22	36.31	35.79	36.31	36.08	479,500
Jan 16, 2025	35.94	35.94	35.34	35.85	35.62	415,000
Jan 15, 2025	36.78	36.88	35.71	36.01	35.78	575,200
Jan 14, 2025	34.38	35.77	34.09	35.69	35.46	709,600
Jan 13, 2025	33.62	34.09	33.60	34.03	33.81	357,500
Jan 10, 2025	34.08	34.24	33.31	33.85	33.63	480,500
Jan 8, 2025	34.78	35.25	34.45	34.90	34.68	297,600
Jan 7, 2025	36.45	36.62	34.80	35.06	34.84	463,100
Jan 6, 2025	35.90	36.89	35.79	36.37	36.14	686,600
Jan 3, 2025	35.41	36.01	34.95	35.99	35.76	383,000
Jan 2, 2025	35.97	36.05	35.28	35.36	35.13	611,400
Dec 31, 2024	35.92	36.39	35.64	35.75	35.52	540,900
Dec 30, 2024	35.56	36.16	35.37	35.74	35.51	464,800
Dec 27, 2024	35.64	36.10	35.25	35.79	35.56	503,700
Dec 26, 2024	35.39	36.01	35.21	35.97	35.74	290,100
Dec 24, 2024	35.29	35.68	35.09	35.68	35.45	179,500
Dec 23, 2024	35.03	35.31	34.66	35.31	35.08	744,500
Dec 20, 2024	34.47	35.85	34.03	35.38	35.15	2,309,600
Dec 19, 2024	35.36	35.67	34.18	34.64	34.42	778,900
Dec 18, 2024	0.22 Dividend
Dec 18, 2024	36.81	36.88	34.68	34.86	34.64	1,063,300
Dec 17, 2024	37.02	37.72	36.59	36.68	36.23	1,256,900
Dec 16, 2024	36.50	37.66	36.30	37.40	36.94	733,700
Dec 13, 2024	36.61	36.65	36.12	36.48	36.03	227,700
Dec 12, 2024	37.03	37.23	36.50	36.61	36.16	268,200
Dec 11, 2024	37.35	37.55	36.90	37.07	36.61	294,800
Dec 10, 2024	36.81	37.69	36.30	36.90	36.44	309,500
Dec 9, 2024	37.71	37.78	36.84	36.87	36.41	225,500
Dec 6, 2024	37.51	37.62	37.01	37.43	36.97	196,400
Dec 5, 2024	37.64	38.03	37.11	37.15	36.69	247,300
Dec 4, 2024	36.95	37.57	36.75	37.52	37.06	272,200
Dec 3, 2024	37.52	37.73	36.88	36.93	36.47	311,600
Dec 2, 2024	37.83	37.95	37.17	37.55	37.09	398,400
Nov 29, 2024	38.37	38.37	37.21	37.62	37.16	225,300
Nov 27, 2024	38.47	38.84	37.88	37.88	37.41	354,200
Nov 26, 2024	38.24	38.44	37.78	38.17	37.70	642,900
Nov 25, 2024	38.48	39.47	38.21	38.62	38.14	764,800
Nov 22, 2024	37.31	38.17	37.23	37.90	37.43	628,400
Nov 21, 2024	36.63	37.62	36.59	37.30	36.84	406,600
Nov 20, 2024	36.62	36.67	35.91	36.36	35.91	233,600
Nov 19, 2024	36.37	36.93	36.29	36.56	36.11	323,200
Nov 18, 2024	37.13	37.50	36.75	36.76	36.31	361,200
Nov 15, 2024	36.97	37.14	36.21	36.91	36.45	411,500
Nov 14, 2024	37.26	37.34	36.41	36.75	36.30	296,500
Nov 13, 2024	37.25	38.07	36.95	37.01	36.55	512,600
Nov 12, 2024	38.00	38.67	37.40	37.40	36.94	552,600
Nov 11, 2024	37.93	38.77	37.57	38.11	37.64	457,200
Nov 8, 2024	36.77	37.51	36.49	37.21	36.75	402,800
Nov 7, 2024	37.72	38.01	36.72	36.79	36.34	443,100
Nov 6, 2024	37.22	38.46	36.94	38.18	37.71	1,100,300
Nov 5, 2024	33.24	34.06	33.15	34.06	33.64	564,600
Nov 4, 2024	33.42	33.62	32.81	33.24	32.83	268,900
Nov 1, 2024	34.30	34.43	33.62	33.73	33.31	252,000
Oct 31, 2024	34.82	34.84	34.08	34.11	33.69	285,000
Oct 30, 2024	34.29	35.46	34.29	34.65	34.22	341,400
Oct 29, 2024	34.81	34.81	34.33	34.48	34.05	294,200
Oct 28, 2024	33.87	34.89	33.83	34.74	34.31	420,800
Oct 25, 2024	33.74	34.04	33.44	33.44	33.03	684,500
Oct 24, 2024	33.97	34.26	33.33	33.64	33.22	447,400
Oct 23, 2024	33.86	34.56	32.30	34.22	33.80	784,800
Oct 22, 2024	32.36	32.71	32.30	32.47	32.07	453,700
Oct 21, 2024	33.64	33.67	32.37	32.39	31.99	324,600
Oct 18, 2024	34.23	34.23	33.56	33.67	33.25	308,800
Oct 17, 2024	34.13	34.25	33.76	34.21	33.79	295,400
Oct 16, 2024	33.97	34.51	33.80	34.12	33.70	397,800
Oct 15, 2024	33.00	34.33	32.74	33.51	33.10	724,300
Oct 14, 2024	32.73	33.20	32.52	32.89	32.48	379,300
Oct 11, 2024	31.83	32.94	31.83	32.74	32.34	334,000
Oct 10, 2024	31.33	31.69	31.08	31.68	31.29	393,800
Oct 9, 2024	31.54	32.00	31.46	31.58	31.19	438,200
Oct 8, 2024	31.87	31.99	31.55	31.61	31.22	309,300
Oct 7, 2024	31.68	31.90	31.54	31.75	31.36	326,100
Oct 4, 2024	31.86	32.10	31.52	31.86	31.47	425,900
Oct 3, 2024	31.03	31.45	30.94	31.38	30.99	311,600
Oct 2, 2024	31.24	31.87	31.21	31.36	30.97	271,600
Oct 1, 2024	32.44	32.44	31.30	31.48	31.09	438,300
Sep 30, 2024	31.89	32.78	31.74	32.50	32.10	474,500
Sep 27, 2024	32.34	32.55	31.87	32.03	31.63	429,500
Sep 26, 2024	32.32	32.33	31.88	31.95	31.56	441,200
Sep 25, 2024	32.49	32.49	31.92	31.96	31.57	459,700
Sep 24, 2024	33.07	33.25	32.57	32.57	32.17	507,000
Sep 23, 2024	33.37	33.74	33.01	33.16	32.75	561,200
Sep 20, 2024	34.27	34.27	33.40	33.40	32.99	1,840,700
Sep 19, 2024	34.11	34.62	33.52	34.60	34.17	543,200
Sep 18, 2024	33.15	34.50	32.89	33.39	32.98	451,100
Sep 17, 2024	33.41	34.07	33.13	33.17	32.76	370,300
Sep 16, 2024	0.22 Dividend
Sep 16, 2024	32.74	33.37	32.27	33.00	32.59	398,600
Sep 13, 2024	32.33	32.83	32.22	32.80	32.18	374,800
Sep 12, 2024	31.89	32.09	31.54	31.90	31.29	315,100
Sep 11, 2024	32.11	32.11	31.35	31.83	31.23	234,300
Sep 10, 2024	32.55	32.69	31.88	32.48	31.86	329,400
Sep 9, 2024	32.70	33.07	32.44	32.56	31.94	579,700
Sep 6, 2024	33.39	33.72	32.74	32.83	32.21	389,700
Sep 5, 2024	34.42	34.45	33.37	33.43	32.80	430,200
Sep 4, 2024	34.67	34.95	34.02	34.14	33.49	595,300
Sep 3, 2024	34.65	35.00	34.36	34.74	34.08	601,000
Aug 30, 2024	34.62	35.03	34.45	35.00	34.34	554,100
Aug 29, 2024	34.55	34.87	33.87	34.53	33.88	464,200
Aug 28, 2024	33.89	34.41	33.57	34.25	33.60	570,200
Aug 27, 2024	33.97	34.08	33.59	33.91	33.27	525,900
Aug 26, 2024	34.70	34.71	34.10	34.19	33.54	508,700
Aug 23, 2024	33.07	34.74	33.07	34.29	33.64	963,300
Aug 22, 2024	32.63	32.94	32.48	32.82	32.20	952,700
Aug 21, 2024	32.99	32.99	32.39	32.68	32.06	280,100
Aug 20, 2024	33.07	33.07	32.54	32.65	32.03	463,100
Aug 19, 2024	32.94	33.20	32.85	33.14	32.51	486,700
Aug 16, 2024	32.35	33.18	32.25	32.98	32.35	502,100
Aug 15, 2024	32.62	32.84	32.25	32.33	31.72	717,100
Aug 14, 2024	32.10	32.10	31.43	31.85	31.25	712,500
Aug 13, 2024	32.36	32.36	31.50	31.95	31.34	605,800
Aug 12, 2024	32.05	32.42	31.60	31.90	31.29	607,200
Aug 9, 2024	32.70	32.70	31.42	31.86	31.26	788,300
Aug 8, 2024	33.14	33.32	32.36	32.48	31.86	907,200
Aug 7, 2024	33.20	33.42	32.55	32.85	32.23	2,133,900
Aug 6, 2024	32.08	33.20	32.03	32.61	31.99	1,401,000
Aug 5, 2024	32.50	32.82	31.49	32.24	31.63	1,726,800
Aug 2, 2024	33.50	33.50	31.73	33.36	32.73	1,660,300
Aug 1, 2024	34.29	34.67	32.70	33.13	32.50	2,897,400
Jul 31, 2024	35.12	35.42	34.21	34.39	33.74	3,678,800
Jul 30, 2024	33.60	35.20	33.60	34.30	33.65	4,962,700
Jul 29, 2024	37.13	37.13	35.90	35.95	35.27	305,900
Jul 26, 2024	36.79	37.14	36.20	37.09	36.39	357,600
Jul 25, 2024	35.40	36.73	35.04	36.41	35.72	448,800
Jul 24, 2024	36.40	37.30	34.30	35.91	35.23	294,000
Jul 23, 2024	35.87	37.40	35.70	36.70	36.00	408,700
Jul 22, 2024	35.57	36.50	35.03	36.26	35.57	286,400
Jul 19, 2024	35.33	36.27	35.14	35.69	35.01	225,100
Jul 18, 2024	35.63	36.67	35.17	35.46	34.79	249,500
Jul 17, 2024	34.37	36.21	34.37	36.00	35.32	343,000
Jul 16, 2024	33.92	35.06	33.78	34.85	34.19	591,700
Jul 15, 2024	32.92	34.10	32.92	33.54	32.90	327,200
Jul 12, 2024	32.76	32.97	32.11	32.52	31.90	311,000
Jul 11, 2024	31.60	32.53	31.54	32.33	31.72	347,100
Jul 10, 2024	30.45	31.17	30.36	31.10	30.51	182,200
Jul 9, 2024	29.68	30.53	29.68	30.40	29.82	203,600
Jul 8, 2024	30.06	30.22	29.70	29.82	29.25	165,800
Jul 5, 2024	29.96	30.20	29.66	29.78	29.22	174,800
Jul 3, 2024	30.73	30.73	29.92	30.02	29.45	90,900
Jul 2, 2024	30.39	30.95	30.39	30.56	29.98	234,500
Jul 1, 2024	30.52	30.87	30.22	30.58	30.00	281,100
Jun 28, 2024	30.23	30.80	30.15	30.54	29.96	690,300
Jun 27, 2024	29.49	29.95	29.06	29.81	29.24	259,500
Jun 26, 2024	28.84	29.63	28.81	29.49	28.93	286,200
Jun 25, 2024	29.02	29.40	28.95	29.15	28.60	485,000
Jun 24, 2024	28.76	29.49	28.64	29.22	28.67	210,500
Jun 21, 2024	28.70	28.87	28.31	28.64	28.10	797,600
Jun 20, 2024	28.52	28.92	28.42	28.74	28.19	176,600
Jun 18, 2024	28.74	29.05	28.59	28.69	28.15	257,700
Jun 17, 2024	28.20	28.88	28.08	28.88	28.33	188,800
Jun 14, 2024	0.22 Dividend
Jun 14, 2024	28.40	28.54	28.08	28.29	27.75	186,700
Jun 13, 2024	29.10	29.20	28.58	29.04	28.27	182,800
Jun 12, 2024	29.22	29.83	28.91	29.28	28.51	215,500
Jun 11, 2024	28.23	28.56	27.98	28.30	27.55	190,500
Jun 10, 2024	28.80	28.81	28.32	28.49	27.74	191,600
Jun 7, 2024	28.92	29.30	28.92	29.26	28.49	145,100
Jun 6, 2024	28.99	29.36	28.91	29.31	28.54	153,600
Jun 5, 2024	29.29	29.30	28.79	29.05	28.28	135,000
Jun 4, 2024	29.10	29.30	28.85	28.97	28.21	120,600
Jun 3, 2024	30.43	30.43	29.36	29.42	28.64	204,800
May 31, 2024	29.86	30.24	29.86	30.12	29.32	142,700
May 30, 2024	29.61	29.89	29.34	29.80	29.01	119,400
May 29, 2024	29.05	29.33	28.95	29.20	28.43	148,100
May 28, 2024	30.34	30.59	29.71	29.71	28.93	202,100
May 24, 2024	30.19	30.32	29.88	30.29	29.49	193,200
May 23, 2024	30.75	30.91	29.97	30.00	29.21	174,600
May 22, 2024	31.37	31.51	30.50	30.73	29.92	245,400
May 21, 2024	30.64	31.57	30.56	31.48	30.65	228,000
May 20, 2024	31.01	31.08	30.68	30.72	29.91	380,400
May 17, 2024	31.36	31.76	30.95	30.95	30.13	674,400
May 16, 2024	31.05	31.18	30.92	31.10	30.28	159,400
May 15, 2024	31.38	31.46	30.78	31.21	30.39	143,800
May 14, 2024	31.12	31.15	30.67	30.97	30.15	111,600
May 13, 2024	30.93	30.98	30.61	30.68	29.87	153,300
May 10, 2024	30.79	30.79	30.21	30.68	29.87	147,200
May 9, 2024	30.45	30.84	30.37	30.81	30.00	178,200
May 8, 2024	29.94	30.45	29.86	30.36	29.56	111,500
May 7, 2024	30.39	30.65	30.14	30.15	29.35	129,700
May 6, 2024	30.35	30.66	30.13	30.34	29.54	165,700
May 3, 2024	30.62	30.62	30.08	30.09	29.30	176,700
May 2, 2024	29.81	30.32	29.64	30.10	29.31	177,500

LNKB LINKBANCORP, Inc.

6.79

-3.28%

MPB Mid Penn Bancorp, Inc.

29.07

+0.07%

OBK Origin Bancorp, Inc.

32.11

+0.22%

SFNC Simmons First National Corporation

18.85

+1.02%

AUB Atlantic Union Bankshares Corporation

28.13

+1.55%

ALRS Alerus Financial Corporation

20.10

+1.11%

OSBC Old Second Bancorp, Inc.

15.97

+1.14%

HTBK Heritage Commerce Corp

9.08

+0.44%

OAKC Oakworth Capital Inc.

30.25

0.00%

INDB Independent Bank Corp.

59.81

+1.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Renasant Corporation (RNST)

Related Tickers