-
5 DAY PERFORMANCE
+1.08% -
1 MONTH PERFORMANCE
-3.08% -
3 MONTH PERFORMANCE
+6.85% -
6 MONTH PERFORMANCE
+6.24% -
YEAR-TO-DATE PERFORMANCE
-5.52% -
1 YEAR PERFORMANCE
+22.10%
Renasant Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $31.86 | $31.86 (0%) | $32.10 | $31.52 | 329,748 | $1.80 B |
| 10/03/2024 | $31.03 | $31.38 (1.13%) | $31.45 | $30.94 | 311,600 | $1.77 B |
| 10/02/2024 | $31.24 | $31.36 (0.38%) | $31.87 | $31.21 | 271,628 | $1.77 B |
| 10/01/2024 | $32.44 | $31.48 (-2.96%) | $32.44 | $31.30 | 438,300 | $1.77 B |
| 09/30/2024 | $31.89 | $32.50 (1.91%) | $32.78 | $31.74 | 474,500 | $1.83 B |
| 09/27/2024 | $32.34 | $32.03 (-0.96%) | $32.55 | $31.87 | 429,511 | $1.80 B |
| 09/26/2024 | $32.32 | $31.95 (-1.14%) | $32.33 | $31.88 | 441,238 | $1.80 B |
| 09/25/2024 | $32.49 | $31.96 (-1.63%) | $32.49 | $31.92 | 459,700 | $1.80 B |
| 09/24/2024 | $33.07 | $32.57 (-1.51%) | $33.25 | $32.57 | 507,000 | $1.84 B |
| 09/23/2024 | $33.37 | $33.16 (-0.63%) | $33.74 | $33.01 | 561,227 | $1.87 B |
| 09/20/2024 | $34.27 | $33.40 (-2.54%) | $34.27 | $33.40 | 1.84 M | $1.88 B |
| 09/19/2024 | $34.11 | $34.60 (1.44%) | $34.62 | $33.52 | 543,230 | $1.95 B |
| 09/18/2024 | $33.15 | $33.39 (0.72%) | $34.50 | $32.89 | 451,140 | $1.88 B |
| 09/17/2024 | $33.41 | $33.17 (-0.72%) | $34.07 | $33.13 | 370,348 | $1.87 B |
| 09/16/2024 | $32.74 | $33.00 (0.79%) | $33.37 | $32.27 | 398,642 | $1.86 B |
| 09/13/2024 | $32.33 | $32.80 (1.45%) | $32.83 | $32.22 | 374,845 | $1.85 B |
| 09/12/2024 | $31.89 | $31.90 (0.03%) | $32.09 | $31.54 | 315,100 | $1.80 B |
| 09/11/2024 | $32.11 | $31.83 (-0.87%) | $32.11 | $31.35 | 234,322 | $1.79 B |
| 09/10/2024 | $32.55 | $32.48 (-0.22%) | $32.69 | $31.88 | 329,410 | $1.83 B |
| 09/09/2024 | $32.70 | $32.56 (-0.43%) | $33.07 | $32.44 | 579,700 | $1.83 B |
| 09/06/2024 | $33.39 | $32.83 (-1.68%) | $33.72 | $32.74 | 389,700 | $1.85 B |
| 09/05/2024 | $34.42 | $33.43 (-2.88%) | $34.45 | $33.37 | 430,200 | $1.88 B |
| 09/04/2024 | $34.67 | $34.14 (-1.53%) | $34.95 | $34.02 | 595,307 | $1.92 B |
| 09/03/2024 | $34.65 | $34.74 (0.26%) | $35.00 | $34.36 | 601,008 | $1.96 B |
| 08/30/2024 | $34.62 | $35.00 (1.1%) | $35.03 | $34.45 | 554,130 | $1.97 B |
| 08/29/2024 | $34.55 | $34.53 (-0.06%) | $34.87 | $33.87 | 464,200 | $1.95 B |
| 08/28/2024 | $33.89 | $34.25 (1.06%) | $34.41 | $33.57 | 570,200 | $1.93 B |
| 08/27/2024 | $33.97 | $33.91 (-0.18%) | $34.08 | $33.59 | 525,940 | $1.91 B |
| 08/26/2024 | $34.70 | $34.19 (-1.47%) | $34.71 | $34.10 | 508,735 | $1.93 B |
| 08/23/2024 | $33.07 | $34.29 (3.69%) | $34.74 | $33.07 | 963,340 | $1.93 B |
| 08/22/2024 | $32.63 | $32.82 (0.58%) | $32.94 | $32.48 | 952,700 | $1.85 B |
| 08/21/2024 | $32.99 | $32.68 (-0.94%) | $32.99 | $32.39 | 280,118 | $1.84 B |
| 08/20/2024 | $33.07 | $32.65 (-1.27%) | $33.07 | $32.54 | 463,100 | $1.84 B |
| 08/19/2024 | $32.94 | $33.14 (0.61%) | $33.20 | $32.85 | 486,734 | $1.87 B |
| 08/16/2024 | $32.35 | $32.98 (1.95%) | $33.18 | $32.25 | 502,100 | $1.86 B |
| 08/15/2024 | $32.62 | $32.33 (-0.89%) | $32.84 | $32.25 | 717,100 | $1.82 B |
| 08/14/2024 | $32.10 | $31.85 (-0.78%) | $32.10 | $31.43 | 712,500 | $1.79 B |
| 08/13/2024 | $32.36 | $31.95 (-1.27%) | $32.36 | $31.50 | 605,800 | $1.80 B |
| 08/12/2024 | $32.05 | $31.90 (-0.47%) | $32.42 | $31.60 | 607,200 | $1.80 B |
| 08/09/2024 | $32.70 | $31.86 (-2.57%) | $32.70 | $31.42 | 788,321 | $1.80 B |
| 08/08/2024 | $33.14 | $32.48 (-1.99%) | $33.32 | $32.36 | 907,200 | $1.83 B |
| 08/07/2024 | $33.20 | $32.85 (-1.05%) | $33.42 | $32.55 | 2.13 M | $1.85 B |
| 08/06/2024 | $32.08 | $32.61 (1.65%) | $33.20 | $32.03 | 1.40 M | $1.84 B |
| 08/05/2024 | $32.50 | $32.24 (-0.8%) | $32.82 | $31.49 | 1.73 M | $1.82 B |
| 08/02/2024 | $33.50 | $33.36 (-0.42%) | $33.50 | $31.73 | 1.66 M | $1.88 B |
| 08/01/2024 | $34.29 | $33.13 (-3.38%) | $34.67 | $32.70 | 2.90 M | $1.87 B |
| 07/31/2024 | $35.12 | $34.39 (-2.08%) | $35.42 | $34.21 | 3.68 M | $1.94 B |
| 07/30/2024 | $33.60 | $34.30 (2.08%) | $35.20 | $33.60 | 4.96 M | $1.93 B |
| 07/29/2024 | $37.13 | $35.95 (-3.18%) | $37.13 | $35.90 | 305,900 | $2.03 B |
| 07/26/2024 | $36.79 | $37.09 (0.82%) | $37.14 | $36.20 | 357,600 | $2.09 B |
| 07/25/2024 | $35.40 | $36.41 (2.85%) | $36.73 | $35.04 | 448,800 | $2.05 B |
| 07/24/2024 | $36.40 | $35.91 (-1.35%) | $37.30 | $34.30 | 294,000 | $2.02 B |
| 07/23/2024 | $35.87 | $36.70 (2.31%) | $37.40 | $35.70 | 408,732 | $2.07 B |
| 07/22/2024 | $35.57 | $36.26 (1.94%) | $36.50 | $35.03 | 286,441 | $2.04 B |
| 07/19/2024 | $35.33 | $35.69 (1.02%) | $36.27 | $35.14 | 225,100 | $2.01 B |
| 07/18/2024 | $35.63 | $35.46 (-0.48%) | $36.67 | $35.17 | 249,505 | $1.99 B |
| 07/17/2024 | $34.37 | $36.00 (4.74%) | $36.21 | $34.37 | 343,000 | $2.02 B |
| 07/16/2024 | $33.92 | $34.85 (2.74%) | $35.06 | $33.78 | 591,744 | $1.96 B |
| 07/15/2024 | $32.92 | $33.54 (1.88%) | $34.10 | $32.92 | 327,221 | $1.89 B |
| 07/12/2024 | $32.76 | $32.52 (-0.73%) | $32.97 | $32.11 | 311,033 | $1.83 B |
| 07/11/2024 | $31.60 | $32.33 (2.31%) | $32.53 | $31.54 | 347,109 | $1.82 B |
| 07/10/2024 | $30.45 | $31.10 (2.13%) | $31.17 | $30.36 | 182,200 | $1.75 B |
| 07/09/2024 | $29.68 | $30.40 (2.43%) | $30.53 | $29.68 | 203,600 | $1.71 B |
| 07/08/2024 | $30.06 | $29.82 (-0.8%) | $30.22 | $29.70 | 165,824 | $1.68 B |