Renasant Corp (NY:RNST)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	39.06	39.61	37.41	37.65	1,347,604	-2.28(-5.71%)
Feb 26, 2026	39.82	40.30	39.22	39.93	558,994	+0.34(+0.86%)
Feb 25, 2026	39.80	39.80	39.00	39.59	1,412,111	+0.60(+1.54%)
Feb 24, 2026	38.85	39.35	38.57	38.99	837,671	+0.07(+0.18%)
Feb 23, 2026	40.29	40.69	38.44	38.92	835,376	-1.57(-3.88%)
Feb 20, 2026	40.17	40.74	39.63	40.49	448,573	+0.33(+0.82%)
Feb 19, 2026	39.95	40.27	39.74	40.16	526,517	-0.03(-0.07%)
Feb 18, 2026	40.53	41.25	39.41	40.19	708,972	-0.46(-1.13%)
Feb 17, 2026	40.77	41.45	40.12	40.65	429,979	-0.08(-0.20%)
Feb 13, 2026	40.30	40.86	40.13	40.73	429,316	+0.36(+0.89%)
Feb 12, 2026	41.05	41.37	39.97	40.37	811,505	-0.42(-1.03%)
Feb 11, 2026	41.47	41.71	40.60	40.79	636,693	-0.40(-0.97%)
Feb 10, 2026	41.40	41.54	40.84	41.19	761,538	-0.12(-0.29%)
Feb 09, 2026	41.64	41.75	41.00	41.31	574,372	-0.49(-1.17%)
Feb 06, 2026	41.50	42.11	41.21	41.80	688,560	+0.55(+1.33%)
Feb 05, 2026	40.74	41.39	40.50	41.25	1,267,361	+0.53(+1.30%)
Feb 04, 2026	38.80	40.99	38.63	40.72	1,491,792	+2.29(+5.96%)
Feb 03, 2026	37.89	38.78	37.50	38.43	752,397	+0.61(+1.61%)
Feb 02, 2026	37.68	38.44	37.30	37.82	784,934	+0.11(+0.29%)
Jan 30, 2026	37.88	38.27	37.50	37.71	747,507	-0.33(-0.87%)
Jan 29, 2026	38.78	38.99	37.86	38.04	861,441	-0.31(-0.81%)
Jan 28, 2026	37.79	38.95	36.09	38.35	1,083,201	+1.13(+3.04%)
Jan 27, 2026	37.37	37.57	37.05	37.22	540,586	-0.05(-0.13%)
Jan 26, 2026	37.29	37.55	36.61	37.27	521,600	+0.01(+0.03%)
Jan 23, 2026	38.14	38.27	37.00	37.26	596,750	-1.23(-3.20%)
Jan 22, 2026	38.23	38.80	37.92	38.49	573,598	+0.52(+1.37%)
Jan 21, 2026	36.59	38.05	36.30	37.97	922,884	+1.59(+4.37%)
Jan 20, 2026	35.99	36.67	35.99	36.38	486,226	-0.20(-0.55%)
Jan 16, 2026	36.87	37.05	35.14	36.58	657,630	-0.33(-0.89%)
Jan 15, 2026	36.27	37.24	36.27	36.91	420,480	+0.56(+1.54%)
Jan 14, 2026	35.40	36.38	35.15	36.35	616,420	+1.01(+2.86%)
Jan 13, 2026	35.92	35.92	35.34	35.34	877,783	-0.41(-1.15%)
Jan 12, 2026	36.09	36.31	35.60	35.75	430,847	-0.78(-2.14%)
Jan 09, 2026	36.56	36.64	36.04	36.53	764,479	+0.04(+0.11%)
Jan 08, 2026	35.39	36.97	35.39	36.49	789,698	+0.97(+2.73%)
Jan 07, 2026	36.28	36.28	35.32	35.52	898,782	-0.62(-1.72%)
Jan 06, 2026	35.78	36.30	35.70	36.14	540,363	+0.00(+0.00%)
Jan 05, 2026	35.20	36.47	35.20	36.14	620,688	+0.77(+2.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.