RNST - Renasant Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201932.2933.1632.1633.1033.10139,700
Aug 15, 201932.1832.4431.9032.1232.12185,900
Aug 14, 201932.2632.4531.9332.1432.14153,400
Aug 13, 201932.6433.6232.6433.1133.11142,400
Aug 12, 201933.0933.1532.7232.7332.73119,500
Aug 09, 201933.7933.7933.4133.5333.5395,600
Aug 08, 201933.3833.9933.3233.8633.86116,500
Aug 07, 201932.8333.1232.4633.0333.03159,100
Aug 06, 201933.6433.8832.6833.4633.46180,000
Aug 05, 201933.2633.6332.6133.3433.34386,400
Aug 02, 201934.5034.5933.3333.9733.97315,300
Aug 01, 201935.9036.0734.4234.5634.56203,000
Jul 31, 201936.0136.3935.8035.8935.89292,400
Jul 30, 201935.0036.0334.9236.0136.01176,000
Jul 29, 201935.9035.9035.2435.3135.31240,500
Jul 26, 201935.2436.0735.0035.9635.96206,700
Jul 25, 201935.2035.4535.0035.0635.06415,100
Jul 24, 201933.7935.2433.7935.1435.14340,000
Jul 23, 201934.2834.5033.8434.0834.08238,900
Jul 22, 201934.6134.6133.9034.1334.13280,800
Jul 19, 201934.3134.9034.2734.6234.62269,300
Jul 18, 201934.0034.5833.9334.4134.41316,800
Jul 17, 201934.2434.4933.9734.0934.09238,300
Jul 16, 201934.6534.7134.2934.3634.36208,600
Jul 15, 201935.4835.8834.4534.6334.63198,900
Jul 12, 201935.4235.6635.2135.4835.48214,100
Jul 11, 201935.3235.5635.0335.3035.30126,800
Jul 10, 201935.7035.7035.2035.3035.30132,300
Jul 09, 201935.1935.7734.8735.6635.66176,700
Jul 08, 201935.8635.9635.3935.4135.41106,600
Jul 05, 201935.9136.4735.8536.0836.08114,100
Jul 03, 201935.5435.9635.4635.8035.8055,500
Jul 02, 201936.2436.2635.0835.4135.41136,600
Jul 01, 201936.4536.7335.9136.2336.23206,900
Jun 28, 201935.6236.3835.4835.9435.941,299,800
Jun 27, 201934.7835.3234.6835.3235.32185,800
Jun 26, 201934.7935.2834.5534.7434.74215,300
Jun 25, 201934.7435.0534.1634.8134.81185,300
Jun 24, 201935.3035.4834.1934.6834.68335,400
Jun 21, 201936.0936.5734.9435.3735.37592,400
Jun 20, 201936.6536.6535.8336.3536.35356,100
Jun 19, 201936.2536.9435.5836.3036.30337,200
Jun 18, 201935.3036.3835.3036.3336.33273,900
Jun 17, 201935.8636.0834.9635.2535.25248,100
Jun 14, 201934.8536.0134.5535.9435.94271,100
Jun 13, 201935.1135.3634.6834.8334.83171,600
Jun 13, 20190.22 Dividend
Jun 12, 201935.0535.2334.8135.1134.89104,300
Jun 11, 201935.1835.3034.7835.1234.90159,500
Jun 10, 201934.6535.3334.2134.9834.76129,800
Jun 07, 201934.5134.7134.2834.5734.35109,800
Jun 06, 201934.5134.8334.0534.6634.4497,400
Jun 05, 201934.9034.9034.2834.6634.4498,800
Jun 04, 201934.2435.0234.0434.9834.76113,600
Jun 03, 201933.7934.3433.0833.7933.58190,000
May 31, 201934.0334.3833.6733.8033.59149,700
May 30, 201935.0435.2634.1034.4834.26169,400
May 29, 201934.3435.2033.9635.0534.83207,700
May 28, 201934.9935.0134.4534.6534.43211,200
May 24, 201934.2535.1334.2535.0334.81124,000
May 23, 201934.6934.6933.7834.1733.96155,500
May 22, 201935.2235.4034.8335.0334.81114,000
May 21, 201935.3335.4435.2035.4435.22112,800
May 20, 201935.1435.6635.0735.2735.05122,800
May 17, 201935.2435.8635.0635.3435.12113,400
May 16, 201935.4635.8135.3635.5435.32128,400
May 15, 201935.3235.4234.8835.3735.15182,200
May 14, 201934.9835.8034.8135.6035.38131,900
May 13, 201935.8936.1134.8735.0134.79236,300
May 10, 201936.2036.7236.0736.4736.24192,900
May 09, 201935.9936.5335.7036.3636.13128,100
May 08, 201936.5036.6836.2436.3036.07142,600
May 07, 201936.7536.7736.4136.5836.35130,600
May 06, 201936.8337.2136.5337.1336.90175,200
May 03, 201936.1037.3636.1037.3537.12153,700
May 02, 201935.8336.4935.8336.0235.79168,300
May 01, 201936.3036.5935.6235.8035.58170,100
Apr 30, 201936.2036.4836.0236.2636.03183,000
Apr 29, 201935.8336.5135.7236.2436.01173,700
Apr 26, 201935.0135.7334.9435.6935.47137,700
Apr 25, 201935.0735.4034.4335.0934.87157,200
Apr 24, 201934.5835.5133.8235.3235.10315,900
Apr 23, 201933.7134.8133.5934.5034.28240,800
Apr 22, 201934.4834.5733.5633.7733.56146,100
Apr 18, 201935.0135.0334.4534.5034.28113,200
Apr 17, 201935.1235.2434.7135.1734.9576,500
Apr 16, 201934.3935.1034.2335.1034.8898,800
Apr 15, 201934.9635.0234.2134.3234.1081,600
Apr 12, 201934.8535.4434.5235.0434.82154,800
Apr 11, 201934.5834.7934.3934.5534.33126,600
Apr 10, 201934.1634.4933.8934.4434.2272,500
Apr 09, 201934.5534.7434.0934.1533.94126,700
Apr 08, 201934.7734.8634.5834.7134.4992,900
Apr 05, 201934.4234.8534.1134.8334.61142,500
Apr 04, 201934.0434.6833.9134.4134.19173,800
Apr 03, 201934.6834.7833.9634.1133.90134,700
Apr 02, 201934.6335.0034.2834.3334.11150,900
Apr 01, 201934.0535.0933.9934.6934.47388,300
Mar 29, 201934.2434.4033.6633.8533.64253,300
Mar 28, 201933.5034.0533.2534.0433.83147,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...