Renasant Corporation (RNST)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -1.62025316456 | 39.5 | 39.63 | 37.51 | 527982 | 38.93953252 | CS |
| 4 | 4.79 | 14.0592896977 | 34.07 | 39.63 | 33.31 | 558511 | 37.28084901 | CS |
| 12 | 1.89 | 5.11225317825 | 36.97 | 39.63 | 33.31 | 523776 | 36.68037682 | CS |
| 26 | 5.66 | 17.0481927711 | 33.2 | 39.63 | 30.94 | 523275 | 34.88417421 | CS |
| 52 | 7.87 | 25.3952888028 | 30.99 | 39.63 | 27.98 | 442389 | 33.65484699 | CS |
| 156 | 12.92 | 49.8072474942 | 25.94 | 39.63 | 22.34 | 388580 | 33.11611642 | CS |
| 260 | 12.92 | 49.8072474942 | 25.94 | 39.63 | 22.34 | 388580 | 33.11611642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 38.86 | -0.53 | -1.35 | 39.38 | 39.38 | 38.24 | 618264 |
| 1738885200 | 39.39 | 0.07 | 0.18 | 39.39 | 39.63 | 39.02 | 545171 |
| 1738798800 | 39.32 | 0.47 | 1.21 | 39.07 | 39.34 | 38.555 | 449219 |
| 1738712400 | 38.85 | 0.69 | 1.81 | 38.25 | 39.19 | 37.89 | 440861 |
| 1738626000 | 38.16 | -0.72 | -1.85 | 38.3 | 38.765 | 37.51 | 445294 |
| 1738366800 | 38.88 | -0.32 | -0.82 | 39.5 | 39.51 | 38.54 | 780550 |
| 1738280400 | 39.2 | 1.35 | 3.57 | 38.99 | 39.55 | 38.435 | 833085 |
| 1738194000 | 37.85 | 0.4 | 1.07 | 36.3 | 39.1688 | 36.3 | 801794 |
| 1738107600 | 37.45 | 0.05 | 0.13 | 37.22 | 37.66 | 37.18 | 497007 |
| 1738021200 | 37.4 | 0.83 | 2.27 | 36.81 | 37.625 | 36.665 | 910108 |
| 1737762000 | 36.57 | 0.05 | 0.14 | 36.47 | 36.84 | 36.06 | 469589 |
| 1737675600 | 36.52 | 0 | 0.00 | 36.52 | 36.52 | 36.52 | 0 |
| 1737589200 | 36.52 | -0.26 | -0.71 | 36.7 | 36.7 | 36.19 | 495562 |
| 1737502800 | 36.78 | 0.47 | 1.29 | 36.85 | 37.03 | 36.55 | 398562 |
| 1737157200 | 36.31 | 0.46 | 1.28 | 36.22 | 36.31 | 35.79 | 479492 |
| 1737070800 | 35.85 | -0.16 | -0.44 | 35.94 | 35.94 | 35.34 | 415031 |
| 1736984400 | 36.01 | 0.32 | 0.90 | 36.78 | 36.94 | 35.71 | 575210 |
| 1736898000 | 35.69 | 1.66 | 4.88 | 34.38 | 35.77 | 34.09 | 709591 |
| 1736811600 | 34.03 | 0.18 | 0.53 | 33.62 | 34.09 | 33.595 | 357374 |
| 1736552400 | 33.85 | -1.05 | -3.01 | 34.08 | 34.245 | 33.31 | 480493 |
| 1736379600 | 34.9 | -0.16 | -0.46 | 34.78 | 35.25 | 34.45 | 297638 |
| 1736293200 | 35.06 | -1.31 | -3.60 | 36.45 | 36.62 | 34.8 | 463068 |
| 1736206800 | 36.37 | 0.38 | 1.06 | 35.9 | 36.89 | 35.79 | 686064 |
| 1735947600 | 35.99 | 0.63 | 1.78 | 35.41 | 36.01 | 34.945 | 381858 |
| 1735861200 | 35.36 | -0.39 | -1.09 | 35.97 | 36.05 | 35.28 | 611423 |
| 1735688400 | 35.75 | 0.01 | 0.03 | 35.92 | 36.39 | 35.64 | 540869 |
| 1735602000 | 35.74 | -0.05 | -0.14 | 35.56 | 36.16 | 35.37 | 464761 |
| 1735342800 | 35.79 | -0.18 | -0.50 | 35.64 | 36.1 | 35.25 | 503671 |
| 1735256400 | 35.97 | 0.29 | 0.81 | 35.39 | 36.01 | 35.21 | 290132 |
| 1735077840 | 35.68 | 0.37 | 1.05 | 35.29 | 35.68 | 35.03 | 179467 |
| 1734997200 | 35.31 | -0.07 | -0.20 | 35.03 | 35.31 | 34.655 | 738273 |
| 1734738000 | 35.38 | 0.74 | 2.14 | 34.47 | 35.855 | 34.03 | 2309492 |
| 1734651600 | 34.64 | -0.22 | -0.63 | 35.36 | 35.67 | 34.18 | 778368 |
| 1734565200 | 34.86 | -1.82 | -4.96 | 36.81 | 36.875 | 34.68 | 1063222 |
| 1734478800 | 36.68 | -0.72 | -1.93 | 37.02 | 37.72 | 36.59 | 1255185 |
| 1734392400 | 37.4 | 0.92 | 2.52 | 36.5 | 37.66 | 36.3 | 731422 |
| 1734133200 | 36.48 | -0.13 | -0.36 | 36.61 | 36.65 | 36.12 | 227724 |
| 1734046800 | 36.61 | -0.46 | -1.24 | 37.03 | 37.23 | 36.5 | 268168 |
| 1733960400 | 37.07 | 0.17 | 0.46 | 37.35 | 37.55 | 36.895 | 294834 |
| 1733874000 | 36.9 | 0.03 | 0.08 | 36.81 | 37.69 | 36.3 | 309372 |
| 1733787600 | 36.87 | -0.56 | -1.50 | 37.71 | 37.78 | 36.84 | 225474 |
| 1733528400 | 37.43 | 0.28 | 0.75 | 37.51 | 37.615 | 37.01 | 196407 |
| 1733442000 | 37.15 | -0.37 | -0.99 | 37.64 | 38.03 | 37.11 | 276489 |
| 1733355600 | 37.52 | 0.59 | 1.60 | 36.95 | 37.57 | 36.75 | 272158 |
| 1733269200 | 36.93 | -0.62 | -1.65 | 37.52 | 37.725 | 36.88 | 311555 |
| 1733182800 | 37.55 | -0.07 | -0.19 | 37.83 | 37.95 | 37.175 | 398432 |
| 1732917840 | 37.62 | -0.26 | -0.69 | 38.37 | 38.37 | 37.205 | 225264 |
| 1732750800 | 37.88 | -0.29 | -0.76 | 38.47 | 38.84 | 37.88 | 354190 |
| 1732664400 | 38.17 | -0.45 | -1.17 | 38.24 | 38.44 | 37.78 | 642850 |
| 1732578000 | 38.62 | 0.72 | 1.90 | 38.48 | 39.47 | 38.35 | 757497 |
| 1732318800 | 37.9 | 0.6 | 1.61 | 37.31 | 38.175 | 37.225 | 628429 |
| 1732232400 | 37.3 | 0.94 | 2.59 | 36.71 | 37.62 | 36.59 | 406553 |
| 1732146000 | 36.36 | -0.2 | -0.55 | 36.62 | 36.675 | 35.905 | 233599 |
| 1732059600 | 36.56 | -0.2 | -0.54 | 36.37 | 36.93 | 36.29 | 323164 |
| 1731973200 | 36.76 | -0.15 | -0.41 | 37.13 | 37.5 | 36.75 | 361167 |
| 1731714000 | 36.91 | 0.16 | 0.44 | 36.97 | 37.14 | 36.21 | 411454 |
| 1731627600 | 36.75 | -0.26 | -0.70 | 37.26 | 37.34 | 36.41 | 296495 |
| 1731541200 | 37.01 | -0.39 | -1.04 | 37.25 | 38.07 | 36.95 | 512647 |
| 1731454800 | 37.4 | -0.71 | -1.86 | 37.72 | 38.67 | 37.4 | 552572 |
| 1731368400 | 38.11 | 0.9 | 2.42 | 37.98 | 38.77 | 37.57 | 457226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
