Renasant Corp (NY: RNST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	34.30	34.43	33.62	33.73	251,981	-0.38(-1.11%)
Oct 31, 2024	34.82	34.84	34.08	34.11	284,991	-0.54(-1.56%)
Oct 30, 2024	34.29	35.46	34.29	34.65	341,401	+0.17(+0.49%)
Oct 29, 2024	34.81	34.81	34.33	34.48	294,231	-0.26(-0.75%)
Oct 28, 2024	33.87	34.89	33.83	34.74	420,819	+1.30(+3.89%)
Oct 25, 2024	33.74	34.04	33.44	33.44	684,456	-0.20(-0.59%)
Oct 24, 2024	33.97	34.26	33.33	33.64	447,406	-0.58(-1.69%)
Oct 23, 2024	33.86	34.56	32.30	34.22	784,793	+1.75(+5.39%)
Oct 22, 2024	32.36	32.71	32.30	32.47	453,721	+0.08(+0.25%)
Oct 21, 2024	33.64	33.67	32.37	32.39	324,634	-1.28(-3.80%)
Oct 18, 2024	34.23	34.23	33.56	33.67	308,768	-0.54(-1.58%)
Oct 17, 2024	34.13	34.25	33.76	34.21	295,377	+0.09(+0.26%)
Oct 16, 2024	33.97	34.51	33.80	34.12	397,843	+0.61(+1.82%)
Oct 15, 2024	33.00	34.33	32.74	33.51	724,336	+0.62(+1.89%)
Oct 14, 2024	32.73	33.20	32.52	32.89	379,256	+0.15(+0.46%)
Oct 11, 2024	31.83	32.94	31.83	32.74	333,998	+1.06(+3.35%)
Oct 10, 2024	31.33	31.69	31.08	31.68	393,822	+0.10(+0.32%)
Oct 09, 2024	31.54	32.00	31.46	31.58	438,177	-0.03(-0.09%)
Oct 08, 2024	31.87	31.99	31.55	31.61	309,337	-0.14(-0.44%)
Oct 07, 2024	31.68	31.90	31.54	31.75	326,072	-0.11(-0.35%)
Oct 04, 2024	31.86	32.09	31.52	31.86	425,875	+0.48(+1.53%)
Oct 03, 2024	31.03	31.45	30.94	31.38	311,571	+0.02(+0.06%)
Oct 02, 2024	31.24	31.87	31.21	31.36	271,628	-0.12(-0.38%)
Oct 01, 2024	32.44	32.44	31.30	31.48	438,295	-1.02(-3.14%)
Sep 30, 2024	31.89	32.78	31.74	32.50	474,454	+0.47(+1.47%)
Sep 27, 2024	32.34	32.55	31.87	32.03	429,511	+0.08(+0.25%)
Sep 26, 2024	32.32	32.33	31.88	31.95	441,238	-0.01(-0.03%)
Sep 25, 2024	32.49	32.49	31.92	31.96	459,673	-0.61(-1.87%)
Sep 24, 2024	33.07	33.25	32.57	32.57	506,975	-0.59(-1.78%)
Sep 23, 2024	33.37	33.74	33.01	33.16	561,227	-0.24(-0.72%)
Sep 20, 2024	34.27	34.27	33.40	33.40	1,840,733	-1.20(-3.47%)
Sep 19, 2024	34.11	34.62	33.52	34.60	543,230	+1.21(+3.62%)
Sep 18, 2024	33.15	34.50	32.88	33.39	451,140	+0.22(+0.66%)
Sep 17, 2024	33.41	34.07	33.13	33.17	370,348	+0.17(+0.52%)
Sep 16, 2024	32.74	33.37	32.27	33.00	398,642	+0.20(+0.61%)
Sep 13, 2024	32.33	32.83	32.22	32.80	374,845	+0.90(+2.82%)
Sep 12, 2024	31.89	32.09	31.54	31.90	315,069	+0.07(+0.22%)
Sep 11, 2024	32.11	32.11	31.35	31.83	234,322	-0.65(-2.00%)
Sep 10, 2024	32.55	32.69	31.88	32.48	329,410	-0.08(-0.25%)
Sep 09, 2024	32.70	33.07	32.44	32.56	579,699	-0.27(-0.82%)
Sep 06, 2024	33.39	33.72	32.74	32.83	389,686	-0.60(-1.79%)
Sep 05, 2024	34.42	34.45	33.37	33.43	430,179	-0.71(-2.08%)
Sep 04, 2024	34.67	34.95	34.02	34.14	595,307	-0.60(-1.73%)