U.S. Markets closed

Renasant Corporation (RNST)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
42.94+0.41 (+0.96%)
At close: 4:00PM EDT

42.94 0.00 (0.00%)
After hours: 4:59PM EDT

People also watch
SFNCTRMKPNFPSASRRBCAA
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201742.7943.6942.7942.9442.94136,500
Jun 26, 201743.0043.3242.5042.5342.53156,000
Jun 23, 201742.8142.9542.5642.9042.90249,200
Jun 22, 201742.6743.0542.1542.6542.65112,000
Jun 21, 201743.1943.2542.5242.6742.67119,100
Jun 20, 201743.5943.5942.9643.0943.09101,300
Jun 19, 201744.1044.2843.6143.8643.86119,900
Jun 16, 201743.7143.9243.5443.7843.78322,200
Jun 15, 201743.6844.6643.6844.0944.09162,500
Jun 14, 201743.6544.1343.0944.0444.04206,100
Jun 14, 20170.18 Dividend
Jun 13, 201744.1144.3343.7644.1343.95162,100
Jun 12, 201744.1845.1643.4843.9643.78157,800
Jun 09, 201743.2644.4643.2444.1643.98305,100
Jun 08, 201741.0643.6041.0642.8442.67196,700
Jun 07, 201741.2541.6940.7641.3141.14153,800
Jun 06, 201740.9741.3140.7741.0440.87146,300
Jun 05, 201741.5241.7841.2341.3641.19118,100
Jun 02, 201740.4841.8740.1541.4241.25186,900
Jun 01, 201740.1741.0539.6841.0340.86194,300
May 31, 201740.6140.7939.5139.9539.79198,700
May 30, 201741.1541.3440.1840.5540.38148,700
May 26, 201741.2241.4840.9841.3341.16101,200
May 25, 201741.4041.6741.0741.3641.1995,600
May 24, 201741.4741.5040.8041.2841.11119,800
May 23, 201740.8841.6840.3541.3941.22119,800
May 22, 201740.8240.8740.2840.7340.5695,300
May 19, 201740.6741.0840.3340.6040.43202,500
May 18, 201740.0140.9840.0140.7040.53142,700
May 17, 201741.2141.4139.8740.2140.05222,100
May 16, 201742.0042.1641.6642.1541.98143,800
May 15, 201741.9042.3941.8041.9841.81181,800
May 12, 201741.4741.8141.1141.7041.53123,600
May 11, 201742.2042.2741.5141.7441.57154,600
May 10, 201742.1142.5542.0042.4542.28158,500
May 09, 201743.0343.2142.1242.3342.16123,900
May 08, 201742.8343.2942.7042.9642.78148,400
May 05, 201743.3743.5642.5742.8542.68140,700
May 04, 201743.1643.5542.8643.1542.97115,700
May 03, 201742.3742.8942.2742.7742.60164,700
May 02, 201742.4542.6441.9042.6142.44202,700
May 01, 201742.6942.8542.0142.4742.30190,300
Apr 28, 201742.5942.7842.2342.4042.23275,900
Apr 27, 201743.2643.2842.1742.5242.35240,200
Apr 26, 201742.3543.8540.5143.2043.02310,800
Apr 25, 201743.3143.7642.4843.1042.92249,700
Apr 24, 201743.1243.4142.5842.9242.74180,900
Apr 21, 201741.9042.1140.1141.8841.71206,100
Apr 20, 201741.3142.0441.0841.9841.81150,100
Apr 19, 201740.6241.3840.6041.0140.84148,700
Apr 18, 201740.0240.5539.7640.4040.24148,200
Apr 17, 201739.8140.3439.4140.3040.14150,700
Apr 13, 201740.0040.3939.6239.6539.49345,100
Apr 12, 201740.6740.8939.9240.0639.90172,000
Apr 11, 201739.9540.8839.8040.8140.64128,200
Apr 10, 201739.9840.3539.7440.0339.87147,800
Apr 07, 201739.5640.1639.5239.9639.80252,200
Apr 06, 201739.4240.0739.1439.9239.76214,800
Apr 05, 201740.2240.2239.2939.4839.32354,200
Apr 04, 201739.2939.8239.2939.7839.62231,400
Apr 03, 201739.8339.9738.8739.3839.22153,400
Mar 31, 201740.2140.2639.6039.6939.53313,600
Mar 30, 201739.3840.3739.3840.2640.10318,700
Mar 29, 201739.4939.5338.9539.3339.1791,300
Mar 28, 201738.7739.7038.5139.5439.38162,200
Mar 27, 201738.2538.9737.7838.9138.75142,800
Mar 24, 201739.1139.5138.6539.0638.90166,500
Mar 23, 201738.2639.3538.0538.8938.73177,600
Mar 22, 201738.0538.6237.7838.3338.17234,500
Mar 21, 201741.1241.1238.3838.3938.23285,400
Mar 20, 201741.0741.2940.3940.9040.73462,800
Mar 17, 201740.5841.3140.2141.1640.991,272,500
Mar 16, 201740.9741.3040.5140.7040.53198,100
Mar 15, 201741.2141.5240.6040.8240.65145,000
Mar 15, 20170.18 Dividend
Mar 14, 201740.9341.3240.5341.2140.86148,400
Mar 13, 201740.9141.4440.7241.1540.80138,600
Mar 10, 201741.1041.5740.3440.8840.54148,000
Mar 09, 201740.9141.3840.8340.9040.56121,600
Mar 08, 201741.5941.8040.7940.8040.46161,100
Mar 07, 201741.4941.9941.0041.1040.75124,800
Mar 06, 201741.0041.7840.9641.5041.15195,600
Mar 03, 201741.2041.5041.0841.2040.85103,300
Mar 02, 201742.3242.6740.3841.0140.66212,000
Mar 01, 201742.0142.5541.8642.3041.94207,700
Feb 28, 201741.2141.2540.6741.0440.69217,800
Feb 27, 201741.1041.4640.8241.2940.94152,500
Feb 24, 201741.1441.6640.8041.1340.78151,200
Feb 23, 201741.5741.7640.7041.7541.40158,600
Feb 22, 201741.1941.9140.7241.5041.15188,300
Feb 21, 201741.3441.4340.9641.3941.04118,700
Feb 17, 201740.8341.1240.6641.0740.72118,900
Feb 16, 201741.0341.0340.4741.0040.65148,200
Feb 15, 201741.1841.2640.7741.0140.66160,200
Feb 14, 201740.7441.2940.3740.9940.64218,500
Feb 13, 201740.0541.0740.0540.7740.43152,500
Feb 10, 201739.5539.9739.2739.9139.57171,200
Feb 09, 201738.6939.7338.5739.2938.96189,700
Feb 08, 201739.3439.3438.4438.6038.27230,000
Feb 07, 201740.1540.1739.3639.6339.3082,300
*Close price adjusted for dividends and splits.
Loading more data...