Renasant CorporationRNSTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $36.87 | $37.05 | $35.14 | $36.58 | 657,630 |
| 1/15/2026 | $36.27 | $37.24 | $36.27 | $36.91 | 420,500 |
| 1/14/2026 | $35.40 | $36.38 | $35.15 | $36.35 | 616,420 |
| 1/13/2026 | $35.92 | $35.92 | $35.34 | $35.34 | 877,800 |
| 1/12/2026 | $36.09 | $36.31 | $35.60 | $35.75 | 430,848 |
| 1/9/2026 | $36.56 | $36.64 | $36.04 | $36.53 | 764,500 |
| 1/8/2026 | $35.39 | $36.97 | $35.39 | $36.49 | 789,700 |
| 1/7/2026 | $36.28 | $36.28 | $35.32 | $35.52 | 898,800 |
| 1/6/2026 | $35.78 | $36.31 | $35.70 | $36.14 | 540,400 |
| 1/5/2026 | $35.20 | $36.47 | $35.20 | $36.14 | 620,700 |
| 1/2/2026 | $35.14 | $35.54 | $34.72 | $35.37 | 579,601 |
| 12/31/2025 | $35.59 | $35.66 | $35.11 | $35.22 | 381,700 |
| 12/30/2025 | $35.90 | $35.90 | $35.44 | $35.47 | 310,100 |
| 12/29/2025 | $36.21 | $36.27 | $35.83 | $35.87 | 331,300 |
| 12/26/2025 | $36.32 | $36.33 | $35.95 | $36.16 | 316,100 |
| 12/24/2025 | $36.06 | $36.28 | $35.96 | $36.25 | 170,400 |
| 12/23/2025 | $36.48 | $36.57 | $36.10 | $36.10 | 346,500 |
| 12/22/2025 | $36.75 | $37.11 | $36.40 | $36.46 | 509,737 |
| 12/19/2025 | $36.98 | $37.26 | $36.45 | $36.81 | 1.07M |
| 12/18/2025 | $37.34 | $37.56 | $37.02 | $37.10 | 730,400 |
| 12/17/2025 | $37.04 | $37.76 | $36.99 | $37.32 | 767,651 |
| 12/16/2025 | $37.38 | $37.47 | $36.84 | $37.05 | 501,935 |
| 12/15/2025 | $37.36 | $37.57 | $37.03 | $37.21 | 493,800 |
| 12/12/2025 | $37.35 | $37.35 | $36.82 | $37.12 | 520,500 |
| 12/11/2025 | $36.91 | $37.43 | $36.84 | $37.05 | 549,800 |
| 12/10/2025 | $35.97 | $37.24 | $35.97 | $36.91 | 912,300 |
| 12/9/2025 | $36.12 | $36.84 | $35.82 | $35.95 | 730,303 |
| 12/8/2025 | $36.40 | $36.64 | $36.12 | $36.23 | 515,937 |
| 12/5/2025 | $35.91 | $36.50 | $35.77 | $36.31 | 451,700 |
| 12/4/2025 | $36.04 | $36.24 | $35.65 | $36.15 | 430,740 |
| 12/3/2025 | $35.64 | $36.12 | $35.58 | $35.90 | 696,100 |
| 12/2/2025 | $36.18 | $36.18 | $35.52 | $35.56 | 395,028 |
| 12/1/2025 | $35.16 | $36.05 | $35.16 | $35.95 | 496,800 |
| 11/28/2025 | $35.53 | $35.72 | $35.27 | $35.44 | 360,300 |
| 11/26/2025 | $35.51 | $36.06 | $35.45 | $35.58 | 931,000 |
| 11/25/2025 | $35.01 | $36.02 | $35.01 | $35.68 | 541,517 |
| 11/24/2025 | $34.72 | $35.01 | $34.43 | $34.81 | 308,000 |
| 11/21/2025 | $33.85 | $35.23 | $33.81 | $34.76 | 465,900 |
| 11/20/2025 | $33.99 | $34.53 | $33.42 | $33.59 | 436,000 |
| 11/19/2025 | $33.50 | $33.81 | $33.32 | $33.66 | 402,000 |
| 11/18/2025 | $33.36 | $33.79 | $33.16 | $33.48 | 534,500 |
| 11/17/2025 | $34.76 | $34.76 | $33.31 | $33.40 | 655,600 |
| 11/14/2025 | $34.48 | $34.74 | $34.14 | $34.63 | 358,600 |
| 11/13/2025 | $34.76 | $35.10 | $34.49 | $34.75 | 400,900 |
| 11/12/2025 | $34.73 | $35.48 | $34.73 | $34.99 | 707,400 |
| 11/11/2025 | $34.64 | $35.02 | $34.45 | $34.79 | 276,305 |
| 11/10/2025 | $34.75 | $35.10 | $34.46 | $34.64 | 440,100 |
| 11/7/2025 | $34.04 | $34.68 | $33.77 | $34.64 | 407,000 |
| 11/6/2025 | $34.07 | $34.37 | $33.98 | $34.07 | 434,200 |
| 11/5/2025 | $33.83 | $34.68 | $33.75 | $34.30 | 429,900 |
| 11/4/2025 | $33.31 | $34.04 | $33.05 | $33.84 | 632,100 |
| 11/3/2025 | $33.38 | $33.59 | $33.04 | $33.59 | 553,635 |
| 10/31/2025 | $33.78 | $34.14 | $33.44 | $33.63 | 643,500 |
| 10/30/2025 | $33.97 | $35.01 | $33.68 | $34.12 | 727,813 |
| 10/29/2025 | $34.47 | $35.69 | $33.50 | $33.68 | 1.49M |
| 10/28/2025 | $34.89 | $35.07 | $34.48 | $35.02 | 842,400 |
| 10/27/2025 | $35.22 | $35.22 | $34.72 | $34.98 | 438,602 |
| 10/24/2025 | $34.94 | $35.27 | $34.72 | $34.88 | 673,100 |
| 10/23/2025 | $34.64 | $34.95 | $34.23 | $34.54 | 519,700 |
| 10/22/2025 | $34.87 | $35.19 | $34.61 | $34.76 | 383,300 |
| 10/21/2025 | $34.83 | $35.15 | $34.52 | $34.78 | 345,113 |
| 10/20/2025 | $34.30 | $35.08 | $34.28 | $34.87 | 390,432 |