Dark

RNST
Renasant Corporation
stock NYSE

Market Open

Jul 31, 2026 1:53:58 PM EDT

43.32USD+0.069%(+0.03)250,407

43.30Bid 43.35Ask 0.05Spread

Pre-market

0.00USD-100.000%(-43.83)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

43.34USD+0.115%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	43.3900	43.4400	42.9400	43.3200	-0.046%	250,407	0.000%
2026-07-30	44.2300	44.3500	43.2000	43.3400	-1.118%	781,633	-0.046%
2026-07-29	42.8300	43.8300	42.0550	43.8300	-0.137%	706,981	-1.164%
2026-07-28	43.6000	44.1200	43.4500	43.8900	+1.339%	439,372	-1.299%
2026-07-27	43.8500	44.0500	43.3000	43.3100	-0.368%	501,967	+0.023%
2026-07-24	43.1900	43.9000	40.3200	43.4700	+1.070%	568,010	-0.345%
2026-07-23	42.7800	43.0100	42.3700	43.0100	-0.853%	581,859	+0.721%
2026-07-22	43.5400	43.6150	43.0800	43.3800	-0.413%	495,731	-0.138%
2026-07-21	43.2000	43.5700	42.7000	43.5600	+0.787%	643,338	-0.551%
2026-07-20	43.6600	43.9400	43.1600	43.2200	-1.098%	474,221	+0.231%
2026-07-17	43.8400	44.1450	43.3100	43.7000	-1.243%	542,800	-0.870%
2026-07-16	43.1100	44.5000	42.6900	44.2500	+3.027%	794,301	-2.102%
2026-07-15	42.6300	43.3400	42.2200	42.9500	+0.893%	491,922	+0.861%
2026-07-14	42.5100	42.7800	42.2400	42.5700	+0.118%	615,617	+1.762%
2026-07-13	42.5800	42.7750	42.2700	42.5200	0.000%	690,733	+1.881%
2026-07-10	42.2400	42.6735	42.1900	42.5200	+0.758%	586,787	+1.881%
2026-07-09	41.7000	42.4900	41.5700	42.2000	+1.736%	801,040	+2.654%
2026-07-08	42.3400	42.3400	41.2350	41.4800	-2.354%	1,028,975	+4.436%
2026-07-07	43.3800	43.4500	42.4700	42.4800	-1.186%	1,228,106	+1.977%
2026-07-06	43.2200	43.3000	41.7400	42.9900	+0.023%	708,007	+0.768%
2026-07-02	43.9400	44.0000	42.7600	42.9800	-1.557%	446,835	+0.791%
2026-07-01	42.8000	43.9150	42.4700	43.6600	+2.633%	727,449	-0.779%
2026-06-30	42.5400	42.9799	42.2800	42.5400	-0.328%	1,008,623	+1.834%
2026-06-29	43.1900	43.3100	42.6000	42.6800	-1.568%	1,259,067	+1.500%
2026-06-26	43.5500	43.6200	43.1750	43.3600	+0.046%	1,796,198	-0.092%
2026-06-25	43.3900	43.9600	43.2500	43.3400	+0.116%	583,237	-0.046%
2026-06-24	42.6400	43.4850	42.2500	43.2900	+1.263%	918,119	+0.069%
2026-06-23	42.1000	42.8050	42.1000	42.7500	+1.520%	648,714	+1.333%
2026-06-22	41.7800	42.4100	41.7700	42.1100	+1.007%	511,646	+2.873%
2026-06-18	41.4900	41.9700	41.4200	41.6900	+1.189%	1,358,476	+3.910%
2026-06-17	41.7100	42.1600	40.8500	41.2000	-1.647%	631,762	+5.146%
2026-06-16	42.2200	42.5200	41.6900	41.8900	-0.570%	698,928	+3.414%
2026-06-15	43.0500	43.5000	42.0400	42.1300	-1.588%	818,455	+2.825%
2026-06-12	42.5000	43.1300	42.5000	42.8100	+1.301%	664,593	+1.191%
2026-06-11	42.2500	42.4200	41.6550	42.2600	+0.739%	1,113,649	+2.508%
2026-06-10	41.8200	42.3050	41.5450	41.9500	+1.060%	585,019	+3.266%
2026-06-09	41.3900	42.4000	41.3400	41.5100	+1.121%	634,199	+4.360%
2026-06-08	41.1400	41.7300	40.4900	41.0500	+0.539%	809,984	+5.530%
2026-06-05	40.5500	41.1200	40.3400	40.8300	+0.715%	729,744	+6.098%
2026-06-04	40.0200	40.7200	39.8050	40.5400	+2.841%	584,473	+6.857%
2026-06-03	39.9500	39.9900	39.2650	39.4200	-2.474%	665,504	+9.893%
2026-06-02	39.4500	40.4600	39.4500	40.4200	+1.865%	552,465	+7.175%
2026-06-01	40.4700	40.5050	39.6500	39.6800	-2.554%	736,060	+9.173%
2026-05-29	40.7000	41.0100	40.4150	40.7200	+0.098%	831,610	+6.385%
2026-05-28	40.5300	40.8000	40.1600	40.6800	-0.221%	484,603	+6.490%
2026-05-27	41.5200	41.6000	40.6775	40.7700	-1.569%	428,468	+6.255%
2026-05-26	41.2300	41.6450	40.9600	41.4200	+1.024%	546,194	+4.587%
2026-05-22	41.2400	41.3400	40.9200	41.0000	-0.413%	627,839	+5.659%
2026-05-21	40.7500	41.2200	40.5600	41.1700	+0.122%	816,091	+5.222%
2026-05-20	40.1200	41.2300	39.8500	41.1200	+3.369%	1,008,575	+5.350%
2026-05-19	39.5700	39.8400	39.3900	39.7800	-0.025%	738,624	+8.899%
2026-05-18	39.3800	40.1000	38.7900	39.7900	+1.687%	867,842	+8.872%
2026-05-15	39.5000	39.6300	38.9400	39.1300	-1.237%	998,107	+10.708%
2026-05-14	39.5000	39.8400	39.3400	39.6200	+1.408%	830,245	+9.339%
2026-05-13	39.4400	39.7200	39.0550	39.0700	-1.338%	867,507	+10.878%
2026-05-12	39.8300	39.8300	38.8100	39.6000	-0.427%	976,702	+9.394%
2026-05-11	40.2400	40.4700	39.4800	39.7700	-1.045%	677,011	+8.926%
2026-05-08	40.2700	40.3850	39.9450	40.1900	+0.025%	604,604	+7.788%
2026-05-07	40.7200	40.8300	39.9500	40.1800	-1.108%	525,457	+7.815%
2026-05-06	40.2900	40.7500	40.2700	40.6300	+1.753%	565,731	+6.621%
2026-05-05	39.4500	40.1900	39.2700	39.9300	+1.319%	418,190	+8.490%
2026-05-04	39.5500	40.0200	39.2400	39.4100	-1.030%	428,295	+9.921%
2026-05-01	39.8700	40.2000	39.3800	39.8200	-0.175%	451,213	+8.790%
2026-04-30	39.6400	40.4700	39.2600	39.8900	+0.176%	708,198	+8.599%
2026-04-29	40.7900	40.8000	39.7600	39.8200	-0.251%	1,249,681	+8.790%
2026-04-28	40.4500	40.5800	39.8700	39.9200	-0.175%	517,695	+8.517%
2026-04-27	39.2700	40.2500	39.2700	39.9900	+1.626%	412,971	+8.327%
2026-04-24	39.9400	40.3000	39.2100	39.3500	-1.576%	558,830	+10.089%
2026-04-23	39.8800	40.1850	39.4700	39.9800	+0.832%	345,284	+8.354%
2026-04-22	39.8700	40.0000	39.3200	39.6500	0.000%	484,724	+9.256%
2026-04-21	40.5400	40.5400	39.6300	39.6500	-2.244%	440,246	+9.256%
2026-04-20	40.3700	40.8600	40.3300	40.5600	+0.222%	611,892	+6.805%
2026-04-17	40.0000	41.0600	39.1800	40.4700	+2.690%	763,257	+7.042%
2026-04-16	39.4200	39.7800	39.3200	39.4100	-0.127%	1,225,660	+9.921%
2026-04-15	39.7600	39.8100	38.9450	39.4600	-0.854%	587,287	+9.782%
2026-04-14	39.5200	40.0800	39.1000	39.8000	+0.075%	573,138	+8.844%
2026-04-13	39.1100	39.7800	38.8100	39.7700	+0.939%	745,934	+8.926%
2026-04-10	39.5400	39.5800	39.2000	39.4000	-0.856%	631,212	+9.949%
2026-04-09	38.5300	39.8500	38.5300	39.7400	+2.133%	657,256	+9.009%
2026-04-08	40.1500	40.1500	38.6300	38.9100	+3.457%	763,497	+11.334%
2026-04-07	37.3900	37.7300	37.1500	37.6100	+0.293%	640,209	+15.182%
2026-04-06	36.8800	37.6300	35.8000	37.5000	+1.269%	572,217	+15.520%
2026-04-02	36.3600	37.0700	36.1900	37.0300	+0.325%	609,738	+16.986%
2026-04-01	36.1900	37.1250	36.1900	36.9100	+2.159%	735,336	+17.367%
2026-03-31	35.9200	36.4300	35.5600	36.1300	+2.207%	810,381	+19.900%
2026-03-30	35.5700	35.6300	35.1700	35.3500	+0.455%	613,087	+22.546%
2026-03-27	35.7800	35.8650	35.1000	35.1900	-2.629%	554,168	+23.103%
2026-03-26	35.8000	36.2000	35.6300	36.1400	+0.333%	377,844	+19.867%
2026-03-25	36.3600	36.3800	35.6400	36.0200	+0.446%	441,277	+20.267%
2026-03-24	35.0300	36.0850	35.0300	35.8600	+1.100%	502,787	+20.803%
2026-03-23	35.7000	36.3000	35.2700	35.4700	+1.896%	623,594	+22.131%
2026-03-20	34.8200	34.8900	34.3400	34.8100	+0.404%	1,349,818	+24.447%
2026-03-19	34.0900	34.9300	33.9000	34.6700	+0.814%	643,587	+24.950%
2026-03-18	35.1800	35.2100	34.3300	34.3900	-2.550%	1,184,460	+25.967%
2026-03-17	35.9500	36.0900	35.0850	35.2900	-1.093%	740,093	+22.754%
2026-03-16	36.0500	36.2300	35.6500	35.6800	+0.056%	734,744	+21.413%
2026-03-13	36.3700	36.4200	35.5800	35.6600	-1.137%	667,567	+21.481%
2026-03-12	35.7500	36.2000	35.3200	36.0700	-0.579%	533,227	+20.100%
2026-03-11	36.4000	36.6000	35.9000	36.2800	-1.010%	470,801	+19.405%
2026-03-10	36.3900	37.5000	36.0100	36.6500	+0.109%	765,450	+18.199%
2026-03-09	36.1500	36.7800	35.0100	36.6100	-1.188%	1,118,462	+18.328%
2026-03-06	36.7800	37.0800	36.0100	37.0500	-1.984%	685,952	+16.923%
2026-03-05	38.0900	38.4400	37.3600	37.8000	-2.250%	860,268	+14.603%
2026-03-04	38.4000	38.9200	38.1800	38.6700	+0.651%	761,510	+12.025%
2026-03-03	37.8700	38.7000	37.1300	38.4200	-1.259%	1,029,062	+12.754%
2026-03-02	36.8300	39.1350	36.7800	38.9100	+3.347%	1,036,923	+11.334%
2026-02-27	39.0600	39.6100	37.4150	37.6500	-5.710%	1,347,604	+15.060%
2026-02-26	39.8200	40.3002	39.2200	39.9300	+0.859%	558,855	+8.490%
2026-02-25	39.8000	39.8000	39.0000	39.5900	+1.539%	1,412,111	+9.422%
2026-02-24	38.8500	39.3500	38.5700	38.9900	+0.180%	837,671	+11.105%
2026-02-23	40.2900	40.6850	38.4400	38.9200	-3.878%	835,374	+11.305%
2026-02-20	40.1700	40.7400	39.6300	40.4900	+0.822%	448,573	+6.989%
2026-02-19	39.9500	40.2750	39.7400	40.1600	-0.075%	526,517	+7.869%
2026-02-18	40.5300	41.2500	39.4100	40.1900	-1.132%	708,972	+7.788%
2026-02-17	40.7700	41.4500	40.1200	40.6500	-0.196%	429,964	+6.568%
2026-02-13	40.3000	40.8600	40.1300	40.7300	+0.892%	429,307	+6.359%
2026-02-12	41.0500	41.3700	39.9650	40.3700	-1.030%	811,395	+7.307%
2026-02-11	41.4700	41.7100	40.6000	40.7900	-0.971%	636,663	+6.203%
2026-02-10	41.4000	41.5400	40.8400	41.1900	-0.290%	761,538	+5.171%
2026-02-09	41.6400	41.7500	41.0000	41.3100	-1.172%	574,372	+4.866%
2026-02-06	41.5000	42.1100	41.2100	41.8000	+1.333%	688,560	+3.636%
2026-02-05	40.7400	41.3900	40.5000	41.2500	+1.302%	1,267,361	+5.018%
2026-02-04	38.8000	40.9900	38.6350	40.7200	+5.959%	1,491,692	+6.385%
2026-02-03	37.8900	38.7850	37.5000	38.4300	+1.613%	752,397	+12.724%
2026-02-02	37.6800	38.4350	37.3050	37.8200	+0.292%	784,507	+14.543%
2026-01-30	37.8800	38.2700	37.5000	37.7100	-0.868%	747,507	+14.877%
2026-01-29	38.7800	38.9900	37.8600	38.0400	-0.808%	861,441	+13.880%
2026-01-28	37.7900	38.9500	36.0900	38.3500	+3.036%	1,083,503	+12.960%
2026-01-27	37.3700	37.5699	37.0500	37.2200	-0.134%	540,586	+16.389%
2026-01-26	37.2900	37.5500	36.6100	37.2700	+0.027%	519,486	+16.233%
2026-01-23	38.1400	38.2700	37.0000	37.2600	-3.196%	596,750	+16.264%
2026-01-22	38.2300	38.8000	37.9200	38.4900	+1.370%	573,607	+12.549%
2026-01-21	36.5900	38.0550	36.2950	37.9700	+4.371%	922,880	+14.090%
2026-01-20	35.9900	36.6700	35.9900	36.3800	-0.547%	486,226	+19.076%
2026-01-16	36.8700	37.0500	35.1400	36.5800	-0.894%	657,598	+18.425%
2026-01-15	36.2700	37.2400	36.2700	36.9100	+1.541%	418,270	+17.367%
2026-01-14	35.4000	36.3800	35.1450	36.3500	+2.858%	616,420	+19.175%
2026-01-13	35.9200	35.9200	35.3400	35.3400	-1.147%	877,622	+22.581%
2026-01-12	36.0900	36.3100	35.6050	35.7500	-2.135%	430,848	+21.175%
2026-01-09	36.5600	36.6400	36.0400	36.5300	+0.110%	750,425	+18.587%
2026-01-08	35.3900	36.9700	35.3900	36.4900	+2.731%	789,698	+18.717%
2026-01-07	36.2800	36.2800	35.3200	35.5200	-1.716%	898,782	+21.959%
2026-01-06	35.7800	36.3050	35.7000	36.1400	0.000%	540,363	+19.867%
2026-01-05	35.2000	36.4699	35.2000	36.1400	+2.177%	620,688	+19.867%
2026-01-02	35.1400	35.5400	34.7200	35.3700	+0.426%	577,056	+22.477%
2025-12-31	35.5900	35.6550	35.1100	35.2200	-0.705%	380,513	+22.998%
2025-12-30	35.9000	35.9000	35.4400	35.4700	-1.115%	309,059	+22.131%
2025-12-29	36.2100	36.2700	35.8300	35.8700	-0.802%	330,374	+20.769%
2025-12-26	36.3200	36.3300	35.9500	36.1600	-0.248%	314,874	+19.801%
2025-12-24	36.0600	36.2800	35.9550	36.2500	+0.416%	169,160	+19.503%
2025-12-23	36.4800	36.5700	36.1000	36.1000	-0.987%	346,456	+20.000%
2025-12-22	36.7500	37.1100	36.4000	36.4600	-0.951%	509,737	+18.815%
2025-12-19	36.9800	37.2600	36.4520	36.8100	-0.782%	1,072,459	+17.685%
2025-12-18	37.3400	37.5600	37.0150	37.1000	-0.589%	730,382	+16.765%
2025-12-17	37.0400	37.7600	36.9900	37.3200	+0.729%	767,651	+16.077%
2025-12-16	37.3800	37.4700	36.8401	37.0500	-0.430%	501,935	+16.923%
2025-12-15	37.3600	37.5700	37.0250	37.2100	+0.242%	493,777	+16.420%
2025-12-12	37.3500	37.3500	36.8200	37.1200	+0.189%	520,466	+16.703%
2025-12-11	36.9100	37.4300	36.8400	37.0500	+0.379%	549,797	+16.923%
2025-12-10	35.9700	37.2400	35.9700	36.9100	+2.670%	910,208	+17.367%
2025-12-09	36.1200	36.8400	35.8200	35.9500	-0.773%	728,568	+20.501%
2025-12-08	36.4000	36.6350	36.1200	36.2300	-0.220%	515,174	+19.569%
2025-12-05	35.9100	36.5000	35.7650	36.3100	+0.443%	451,282	+19.306%
2025-12-04	36.0400	36.2400	35.6500	36.1500	+0.696%	430,191	+19.834%
2025-12-03	35.6400	36.1200	35.5800	35.9000	+0.956%	693,229	+20.669%
2025-12-02	36.1800	36.1800	35.5200	35.5600	-1.085%	394,379	+21.822%
2025-12-01	35.1600	36.0450	35.1600	35.9500	+1.439%	496,032	+20.501%
2025-11-28	35.5300	35.7200	35.2700	35.4400	-0.393%	358,903	+22.235%
2025-11-26	35.5100	36.0600	35.4500	35.5800	-0.280%	930,059	+21.754%
2025-11-25	35.0100	36.0150	35.0100	35.6800	+2.499%	541,375	+21.413%
2025-11-24	34.7200	35.0100	34.4300	34.8100	+0.144%	307,930	+24.447%
2025-11-21	33.8500	35.2300	33.8100	34.7600	+3.483%	465,425	+24.626%
2025-11-20	33.9900	34.5350	33.4200	33.5900	-0.208%	435,359	+28.967%
2025-11-19	33.5000	33.8100	33.3200	33.6600	+0.538%	401,880	+28.699%
2025-11-18	33.3600	33.7900	33.1550	33.4800	+0.240%	534,399	+29.391%
2025-11-17	34.7600	34.7600	33.3100	33.4000	-3.552%	655,264	+29.701%
2025-11-14	34.4800	34.7400	34.1400	34.6300	-0.345%	358,580	+25.094%
2025-11-13	34.7600	35.1050	34.4900	34.7500	-0.686%	400,703	+24.662%
2025-11-12	34.7300	35.4800	34.7300	34.9900	+0.575%	707,350	+23.807%
2025-11-11	34.6400	35.0200	34.4500	34.7900	+0.433%	276,305	+24.519%
2025-11-10	34.7500	35.1000	34.4600	34.6400	0.000%	440,092	+25.058%
2025-11-07	34.0400	34.6800	33.7700	34.6400	+1.673%	406,966	+25.058%
2025-11-06	34.0700	34.3650	33.9800	34.0700	-0.671%	434,172	+27.150%
2025-11-05	33.8300	34.6800	33.7500	34.3000	+1.359%	429,861	+26.297%
2025-11-04	33.3100	34.0400	33.0500	33.8400	+0.744%	632,055	+28.014%
2025-11-03	33.3800	33.5900	33.0400	33.5900	-0.119%	553,635	+28.967%
2025-10-31	33.7800	34.1350	33.4367	33.6300	-1.436%	643,480	+28.814%
2025-10-30	33.9700	35.0100	33.6800	34.1200	+1.306%	727,813	+26.964%
2025-10-29	34.4700	35.6900	33.5000	33.6800	-3.826%	1,489,919	+28.622%
2025-10-28	34.8900	35.0650	34.4800	35.0200	+0.114%	842,378	+23.701%
2025-10-27	35.2200	35.2200	34.7200	34.9800	+0.287%	438,602	+23.842%
2025-10-24	34.9400	35.2700	34.7150	34.8800	+0.984%	673,059	+24.197%
2025-10-23	34.6400	34.9500	34.2300	34.5400	-0.633%	519,675	+25.420%
2025-10-22	34.8700	35.1850	34.6100	34.7600	-0.058%	383,265	+24.626%
2025-10-21	34.8300	35.1500	34.5200	34.7800	-0.258%	345,113	+24.554%
2025-10-20	34.3000	35.0800	34.2800	34.8700	+2.258%	390,432	+24.233%
2025-10-17	34.0700	34.3200	33.5500	34.1000	+1.428%	541,516	+27.038%
2025-10-16	35.5700	35.9550	33.2300	33.6200	-6.792%	649,163	+28.852%
2025-10-15	36.7700	36.7700	35.7000	36.0700	-1.394%	475,808	+20.100%
2025-10-14	35.1900	36.8800	35.1900	36.5800	+3.363%	672,722	+18.425%
2025-10-13	35.1800	35.4500	34.7600	35.3900	+1.930%	501,733	+22.407%
2025-10-10	36.3100	36.6550	34.6200	34.7200	-4.221%	587,695	+24.770%
2025-10-09	36.4400	36.5800	35.9800	36.2500	-0.848%	341,264	+19.503%
2025-10-08	37.1400	37.1400	36.5400	36.5600	-0.921%	290,257	+18.490%
2025-10-07	37.3100	37.7050	36.8200	36.9000	-1.099%	418,071	+17.398%
2025-10-06	37.0800	37.7600	36.6800	37.3100	+1.331%	501,586	+16.108%
2025-10-03	36.5600	37.2550	36.5600	36.8200	+1.043%	550,246	+17.653%
2025-10-02	36.2600	36.6400	36.1400	36.4400	+0.027%	486,158	+18.880%
2025-10-01	36.4700	36.7450	36.0100	36.4300	-1.247%	439,237	+18.913%
2025-09-30	36.9200	37.1400	36.2700	36.8900	+0.027%	442,651	+17.430%
2025-09-29	37.4300	37.6250	36.6600	36.8800	-1.364%	466,225	+17.462%
2025-09-26	37.3800	37.6000	36.9700	37.3900	+0.511%	453,747	+15.860%
2025-09-25	37.2000	37.4000	36.8500	37.2000	+0.405%	494,029	+16.452%
2025-09-24	37.3600	37.7100	36.8400	37.0500	-0.962%	395,671	+16.923%
2025-09-23	37.6100	38.2000	37.3400	37.4100	-0.320%	558,098	+15.798%
2025-09-22	38.1100	38.1300	37.4200	37.5300	-2.036%	419,481	+15.428%
2025-09-19	38.8400	38.8400	38.1400	38.3100	-1.263%	1,160,447	+13.078%
2025-09-18	38.0200	38.9000	37.8400	38.8000	+2.809%	474,619	+11.649%
2025-09-17	37.7300	38.7200	37.6000	37.7400	+0.640%	486,654	+14.785%
2025-09-16	38.0000	38.0150	37.1050	37.5000	-2.114%	372,853	+15.520%
2025-09-15	38.8400	39.0700	38.1600	38.3100	-1.059%	583,039	+13.078%
2025-09-12	38.0200	39.1000	37.8400	38.7200	+1.335%	854,101	+11.880%
2025-09-11	38.6100	38.7700	37.2900	38.2100	-1.113%	1,400,730	+13.373%
2025-09-10	38.6400	39.1300	38.5500	38.6400	-0.155%	551,402	+12.112%
2025-09-09	39.1800	39.4000	38.5550	38.7000	-1.627%	418,747	+11.938%
2025-09-08	39.4800	39.5000	38.7500	39.3400	-0.355%	347,818	+10.117%
2025-09-05	39.9200	40.4000	39.1450	39.4800	-0.729%	598,299	+9.726%
2025-09-04	39.4500	39.8100	39.1100	39.7700	+1.792%	338,542	+8.926%
2025-09-03	38.6900	39.1200	38.5400	39.0700	+0.878%	348,037	+10.878%
2025-09-02	38.5900	38.9200	38.2900	38.7300	-1.022%	304,103	+11.851%
2025-08-29	39.3500	39.5000	39.0000	39.1300	-0.280%	388,551	+10.708%
2025-08-28	39.7600	39.7600	39.1200	39.2400	-0.583%	513,014	+10.398%
2025-08-27	38.8700	39.6600	38.8700	39.4700	+0.714%	423,116	+9.754%
2025-08-26	38.9300	39.4250	38.8350	39.1900	+0.513%	608,026	+10.538%
2025-08-25	39.1500	39.2900	38.8800	38.9900	-0.789%	436,092	+11.105%
2025-08-22	37.2700	39.4100	37.2250	39.3000	+6.016%	794,957	+10.229%
2025-08-21	37.2800	37.6400	36.9600	37.0700	-1.357%	360,337	+16.860%
2025-08-20	37.5900	37.7600	37.2950	37.5800	+0.240%	477,158	+15.274%
2025-08-19	37.4000	37.8950	37.2565	37.4900	+0.267%	342,175	+15.551%
2025-08-18	37.4300	37.7000	37.2300	37.3900	-0.479%	426,836	+15.860%
2025-08-15	38.1700	38.1900	37.4700	37.5700	-1.443%	631,339	+15.305%
2025-08-14	37.5000	38.1700	37.2500	38.1200	-0.209%	640,156	+13.641%
2025-08-13	37.3900	38.2200	37.2500	38.2000	+2.965%	565,135	+13.403%
2025-08-12	36.0000	37.1700	35.9300	37.1000	+3.922%	468,915	+16.765%
2025-08-11	35.6800	35.9700	35.3900	35.7000	-0.056%	567,329	+21.345%
2025-08-08	36.0100	36.0100	35.6000	35.7200	+0.281%	370,955	+21.277%
2025-08-07	36.6500	36.6500	35.5100	35.6200	-1.900%	392,278	+21.617%
2025-08-06	36.3300	36.6100	36.0400	36.3100	-0.192%	529,812	+19.306%
2025-08-05	35.9600	36.4100	35.4000	36.3800	+1.084%	646,939	+19.076%
2025-08-04	35.5800	35.9900	35.3600	35.9900	+1.323%	715,501	+20.367%
2025-08-01	35.9100	36.0750	35.1200	35.5200	-3.057%	1,110,492	+21.959%
2025-07-31	36.7400	37.2500	36.5100	36.6400	-1.532%	741,606	+18.231%
2025-07-30	37.3700	37.5511	36.8200	37.2100	-0.081%	709,523	+16.420%
2025-07-29	37.9200	37.9200	37.0100	37.2400	-0.640%	574,386	+16.327%
2025-07-28	36.9800	37.5300	36.7250	37.4800	+1.931%	566,739	+15.582%
2025-07-25	36.3900	36.7700	35.7900	36.7700	+1.016%	622,467	+17.813%
2025-07-24	36.6700	36.7950	36.2600	36.4000	-1.622%	671,176	+19.011%
2025-07-23	37.4600	37.8300	36.7076	37.0000	-2.708%	970,344	+17.081%
2025-07-22	38.2900	38.5400	38.0000	38.0300	-1.118%	626,679	+13.910%
2025-07-21	39.0000	39.4100	38.4000	38.4600	-0.876%	507,670	+12.637%
2025-07-18	39.3200	39.3850	38.7000	38.8000	-0.691%	590,851	+11.649%
2025-07-17	38.3600	39.2600	38.3250	39.0700	+2.117%	671,184	+10.878%
2025-07-16	38.0100	38.3000	37.2650	38.2600	+1.351%	462,045	+13.225%
2025-07-15	39.1500	39.2500	37.7300	37.7500	-3.773%	613,208	+14.755%
2025-07-14	38.4400	39.2700	38.4400	39.2300	+1.843%	546,279	+10.426%
2025-07-11	38.5000	38.6300	38.1450	38.5200	-0.568%	576,605	+12.461%
2025-07-10	38.0300	38.9050	38.0300	38.7400	+1.414%	574,711	+11.822%
2025-07-09	38.2000	38.2700	37.8700	38.2000	+0.871%	435,859	+13.403%
2025-07-08	37.4600	38.2720	37.4400	37.8700	+1.203%	427,757	+14.391%
2025-07-07	38.0500	38.4900	37.3800	37.4200	-1.888%	496,463	+15.767%
2025-07-03	38.0000	38.4800	37.8600	38.1400	+0.740%	321,984	+13.582%
2025-07-02	37.3000	37.9000	37.0300	37.8600	+1.829%	525,578	+14.422%
2025-07-01	35.6700	37.5100	35.6700	37.1800	+3.479%	741,351	+16.514%
2025-06-30	36.3400	36.4900	35.8500	35.9300	-0.333%	667,651	+20.568%
2025-06-27	36.5100	36.5650	35.8600	36.0500	-0.907%	728,622	+20.166%
2025-06-26	35.6900	36.4000	35.6400	36.3800	+2.191%	502,932	+19.076%
2025-06-25	35.8500	35.9600	35.5800	35.6000	-0.753%	511,075	+21.685%
2025-06-24	35.8000	36.3499	35.7900	35.8700	+1.128%	462,900	+20.769%
2025-06-23	34.4400	35.5000	34.4300	35.4700	+2.841%	605,142	+22.131%
2025-06-20	34.7000	34.9100	34.4900	34.4900	-0.145%	1,138,665	+25.602%
2025-06-18	34.2200	34.8500	34.2200	34.5400	+0.670%	454,523	+25.420%
2025-06-17	34.4500	34.8000	34.2800	34.3100	-0.867%	378,698	+26.261%
2025-06-16	35.1600	35.1900	34.5700	34.6100	-0.774%	516,371	+25.166%
2025-06-13	35.2900	35.4100	34.7950	34.8800	-2.624%	450,544	+24.197%
2025-06-12	35.9300	36.2800	35.5000	35.8200	-0.940%	455,759	+20.938%
2025-06-11	36.6600	36.6900	35.9500	36.1600	-0.986%	442,414	+19.801%
2025-06-10	36.0800	36.6200	36.0300	36.5200	+1.332%	673,751	+18.620%
2025-06-09	35.9900	36.4550	35.9095	36.0400	+0.839%	616,673	+20.200%
2025-06-06	35.4200	35.7600	35.1000	35.7400	+3.146%	594,573	+21.209%
2025-06-05	34.8000	34.9100	34.4500	34.6500	-0.460%	384,133	+25.022%
2025-06-04	35.2100	35.4700	34.8000	34.8100	-1.332%	489,757	+24.447%
2025-06-03	34.6500	35.4400	34.4850	35.2800	+1.613%	434,528	+22.789%
2025-06-02	34.8900	34.8950	34.1950	34.7200	-0.942%	484,970	+24.770%
2025-05-30	35.3700	35.4300	34.9500	35.0500	-1.295%	530,947	+23.595%
2025-05-29	35.4300	35.5600	35.0826	35.5100	+0.652%	464,285	+21.994%
2025-05-28	35.6900	36.0300	35.2600	35.2800	-1.342%	766,198	+22.789%
2025-05-27	35.1600	35.8500	34.6450	35.7600	+3.263%	491,867	+21.141%
2025-05-23	33.7300	34.7650	33.7300	34.6300	-0.202%	596,982	+25.094%
2025-05-22	34.4900	35.0400	34.2750	34.7000	-0.086%	599,750	+24.841%
2025-05-21	35.2800	35.5400	34.5500	34.7300	-2.471%	547,359	+24.734%
2025-05-20	35.8000	35.9300	35.5400	35.6100	-0.780%	482,794	+21.651%
2025-05-19	35.4400	35.9100	35.2600	35.8900	+0.084%	475,435	+20.702%
2025-05-16	35.6000	35.9950	35.3600	35.8600	+0.674%	464,320	+20.803%
2025-05-15	35.6800	35.9600	35.4534	35.6200	-0.531%	496,725	+21.617%
2025-05-14	35.5800	35.9900	35.4200	35.8100	-0.223%	664,908	+20.972%
2025-05-13	35.6700	35.9800	35.5350	35.8900	+1.070%	765,718	+20.702%
2025-05-12	35.5800	36.1000	35.2100	35.5100	+4.749%	718,790	+21.994%
2025-05-09	34.1000	34.2100	33.6500	33.9000	-0.294%	349,313	+27.788%
2025-05-08	33.3000	34.1250	33.2400	34.0000	+3.249%	524,451	+27.412%
2025-05-07	33.3900	33.6050	32.7400	32.9300	-0.453%	529,991	+31.552%
2025-05-06	32.8500	33.3150	32.6300	33.0800	-0.720%	575,159	+30.955%
2025-05-05	33.0700	33.9400	33.0100	33.3200	-0.745%	850,996	+30.012%
2025-05-02	32.7600	33.6300	32.4100	33.5700	+3.803%	777,092	+29.044%
2025-05-01	32.0500	32.6100	31.8100	32.3400	+0.842%	478,533	+33.952%
2025-04-30	31.6700	32.2500	31.4450	32.0700	-0.927%	809,719	+35.080%
2025-04-29	32.2500	32.5200	31.7100	32.3700	+0.279%	726,442	+33.828%
2025-04-28	31.9500	32.3100	31.6500	32.2800	+1.350%	686,853	+34.201%
2025-04-25	31.7500	32.1700	31.5600	31.8500	-0.779%	1,516,869	+36.013%
2025-04-24	31.2100	32.1500	31.0200	32.1000	+3.182%	1,246,245	+34.953%
2025-04-23	29.1000	31.3200	28.8400	31.1100	+8.662%	2,000,770	+39.248%
2025-04-22	28.2700	28.9400	27.8400	28.6300	+2.580%	1,254,280	+51.310%
2025-04-21	27.8600	27.9800	27.4800	27.9100	-0.958%	808,036	+55.213%
2025-04-17	27.9000	28.3700	27.9000	28.1800	+0.643%	3,126,142	+53.726%
2025-04-16	27.8600	28.3300	27.6800	28.0000	+0.287%	817,856	+54.714%
2025-04-15	27.8300	28.5000	27.8300	27.9200	+0.432%	911,099	+55.158%
2025-04-14	27.9900	28.2200	27.2600	27.8000	+0.434%	1,144,324	+55.827%
2025-04-11	27.5700	28.2000	27.0850	27.6800	-0.360%	1,014,962	+56.503%
2025-04-10	29.1800	29.4800	27.1750	27.7800	-7.616%	1,368,255	+55.940%
2025-04-09	27.4100	30.6250	26.9700	30.0700	+7.894%	1,578,488	+44.064%
2025-04-08	29.6400	30.0200	27.4400	27.8700	-2.790%	1,376,681	+55.436%
2025-04-07	28.2500	30.6100	27.8900	28.6700	-2.350%	1,822,139	+51.099%
2025-04-04	29.1600	29.6100	28.4445	29.3600	-4.365%	1,551,983	+47.548%
2025-04-03	32.0900	32.4800	30.6700	30.7000	-9.440%	1,573,005	+41.107%
2025-04-02	33.4000	34.0700	33.4000	33.9000	-0.557%	1,894,792	+27.788%
2025-04-01	33.6300	34.3200	33.4000	34.0900	+0.472%	1,171,433	+27.075%
2025-03-31	33.2400	34.0950	32.8500	33.9300	+0.623%	8,382,908	+27.675%
2025-03-28	34.9100	35.2300	33.4000	33.7200	-3.740%	1,125,232	+28.470%
2025-03-27	35.5100	35.6300	34.6100	35.0300	-1.296%	940,567	+23.665%
2025-03-26	35.9800	36.6100	35.2000	35.4900	-0.616%	1,111,852	+22.063%
2025-03-25	35.7800	36.1100	35.6400	35.7100	-0.196%	650,597	+21.311%
2025-03-24	35.6400	35.9700	35.2500	35.7800	+2.083%	470,270	+21.073%
2025-03-21	34.6900	35.2650	34.5300	35.0500	+0.574%	1,524,686	+23.595%
2025-03-20	34.5700	35.4600	34.5700	34.8500	-0.286%	655,455	+24.304%
2025-03-19	34.6300	35.4000	34.4600	34.9500	+1.099%	537,591	+23.948%
2025-03-18	34.6900	35.0400	34.3300	34.5700	-0.604%	658,486	+25.311%
2025-03-17	34.2800	35.0000	34.1600	34.7800	+0.899%	801,918	+24.554%
2025-03-14	33.5900	34.5200	33.4700	34.4700	+3.545%	515,587	+25.674%
2025-03-13	33.8500	34.1000	33.2400	33.2900	-1.129%	297,501	+30.129%
2025-03-12	33.7500	34.2100	33.1900	33.6700	+1.020%	490,037	+28.661%
2025-03-11	33.5500	33.9400	33.1600	33.3300	-0.150%	562,277	+29.973%
2025-03-10	34.2300	34.4900	33.2900	33.3800	-3.693%	649,476	+29.778%
2025-03-07	34.6500	34.9900	34.2800	34.6600	-0.374%	412,140	+24.986%
2025-03-06	34.7200	35.0300	34.1100	34.7900	-0.172%	587,609	+24.519%
2025-03-05	35.1900	35.4300	34.4400	34.8500	-0.712%	663,959	+24.304%
2025-03-04	35.4500	35.7800	34.7200	35.1000	-2.527%	740,376	+23.419%
2025-03-03	36.2000	36.6800	35.5800	36.0100	-0.525%	510,207	+20.300%
2025-02-28	35.9500	36.3600	35.9050	36.2000	+0.976%	602,802	+19.669%
2025-02-27	35.9000	36.1400	35.7000	35.8500	-0.167%	395,472	+20.837%
2025-02-26	36.2700	36.4400	35.3100	35.9100	-0.965%	496,927	+20.635%
2025-02-25	36.5400	36.9100	36.1550	36.2600	+0.110%	586,663	+19.470%
2025-02-24	37.1300	37.1300	36.2000	36.2200	-1.281%	414,761	+19.602%
2025-02-21	37.7000	37.7000	36.5300	36.6900	-1.741%	451,022	+18.070%
2025-02-20	37.4300	37.6400	36.8700	37.3400	-0.691%	437,766	+16.015%
2025-02-19	37.8000	38.0300	37.4700	37.6000	-1.802%	381,194	+15.213%
2025-02-18	38.4100	38.6500	38.0200	38.2900	-0.416%	637,692	+13.137%
2025-02-14	38.7000	39.0100	38.2500	38.4500	+0.130%	427,278	+12.666%
2025-02-13	38.2500	38.4700	37.7700	38.4000	+0.867%	382,887	+12.813%
2025-02-12	38.5200	38.8300	38.0600	38.0700	-2.584%	421,642	+13.790%
2025-02-11	37.8000	39.0900	37.7600	39.0800	+2.761%	512,536	+10.850%
2025-02-10	38.7700	38.9500	38.0000	38.0300	-2.136%	406,483	+13.910%

document.getElementById("mncGVM").onerror = function(){this.style.display='none';}; .dark-mode .PVBqJy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PVBqJy{ color: #333333; background-color: white; border: 2px solid #333333; }RNSTRenasant Corporationstock NYSE

RNST
Renasant Corporation
stock NYSE