MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RNST — Renasant Corporation
NYSERenasant Corporation
$39.29
+0.41(+1.05%)
- O
- 38.97
- H
- 39.35
- L
- 38.54
- V
- 637.29K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$39.29
Period Return+21.72%
Period High$44.54
Period Low$31.45
Avg Daily Volume631.2K
Total Trading Days365
RNST — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $38.97 | $39.35 | $38.54 | $39.29 | +$0.41 | +1.05% | 637,294 | $39.13 | $38.54 $39.35 |
| Oct 7, 2026 | $39.09 | $39.11 | $38.60 | $38.88 | $-0.52 | -1.32% | 668,096 | $38.85 | $38.60 $39.11 |
| Oct 6, 2026 | $39.81 | $39.86 | $39.26 | $39.40 | $-0.24 | -0.61% | 761,806 | $39.49 | $39.26 $39.86 |
| Oct 5, 2026 | $39.65 | $40.03 | $39.16 | $39.64 | $-0.28 | -0.70% | 885,473 | $39.66 | $39.16 $40.03 |
| Oct 2, 2026 | $39.64 | $40.23 | $39.62 | $39.92 | +$0.64 | +1.63% | 856,389 | $39.93 | $39.62 $40.23 |
| Oct 1, 2026 | $38.59 | $39.30 | $38.08 | $39.28 | +$0.40 | +1.03% | 802,571 | $38.89 | $38.08 $39.30 |
| Sep 30, 2026 | $39.34 | $39.65 | $38.85 | $38.88 | $-0.46 | -1.17% | 795,990 | $38.99 | $38.85 $39.65 |
| Sep 29, 2026 | $40.01 | $40.06 | $39.13 | $39.34 | $-0.52 | -1.30% | 737,840 | $39.37 | $39.13 $40.06 |
| Sep 28, 2026 | $40.38 | $40.38 | $39.78 | $39.86 | $-0.49 | -1.21% | 612,875 | $39.91 | $39.78 $40.38 |
| Sep 25, 2026 | $40.29 | $40.57 | $40.20 | $40.35 | +$0.30 | +0.75% | 652,316 | $40.40 | $40.20 $40.57 |
| Sep 24, 2026 | $39.95 | $40.24 | $39.79 | $40.05 | +$0.35 | +0.88% | 637,509 | $40.02 | $39.79 $40.24 |
| Sep 23, 2026 | $39.58 | $40.19 | $39.58 | $39.70 | $-0.06 | -0.15% | 836,159 | $39.87 | $39.58 $40.19 |
| Sep 22, 2026 | $40.89 | $40.91 | $39.75 | $39.76 | $-0.76 | -1.88% | 927,528 | $40.03 | $39.75 $40.91 |
| Sep 21, 2026 | $40.76 | $40.97 | $40.42 | $40.52 | $-0.10 | -0.25% | 1,228,654 | $40.61 | $40.42 $40.97 |
| Sep 18, 2026 | $40.31 | $40.64 | $40.00 | $40.62 | +$0.10 | +0.25% | 1,898,010 | $40.56 | $40.00 $40.64 |
| Sep 17, 2026 | $40.95 | $41.10 | $40.38 | $40.52 | $-0.01 | -0.02% | 563,104 | $40.55 | $40.38 $41.10 |
| Sep 16, 2026 | $40.73 | $40.82 | $39.76 | $40.53 | $-0.43 | -1.05% | 1,046,136 | $40.41 | $39.76 $40.82 |
| Sep 15, 2026 | $40.92 | $41.38 | $40.87 | $40.96 | $-0.03 | -0.07% | 509,067 | $40.99 | $40.87 $41.38 |
| Sep 14, 2026 | $40.86 | $41.30 | $40.78 | $40.99 | +$0.22 | +0.54% | 501,634 | $40.99 | $40.78 $41.30 |
| Sep 11, 2026 | $41.05 | $41.30 | $40.27 | $40.77 | +$0.24 | +0.59% | 506,783 | $40.72 | $40.27 $41.30 |
| Sep 10, 2026 | $40.38 | $40.63 | $40.04 | $40.53 | +$0.10 | +0.25% | 513,347 | $40.42 | $40.04 $40.63 |
| Sep 9, 2026 | $40.63 | $40.94 | $40.25 | $40.43 | $-0.38 | -0.93% | 455,861 | $40.44 | $40.25 $40.94 |
| Sep 8, 2026 | $41.15 | $41.31 | $40.79 | $40.81 | $-0.59 | -1.43% | 366,152 | $40.92 | $40.79 $41.31 |
| Sep 4, 2026 | $41.12 | $41.66 | $41.12 | $41.40 | +$0.20 | +0.49% | 389,486 | $41.45 | $41.12 $41.66 |
| Sep 3, 2026 | $41.04 | $41.31 | $40.90 | $41.20 | +$0.55 | +1.35% | 443,796 | $41.15 | $40.90 $41.31 |
| Sep 2, 2026 | $40.32 | $41.18 | $40.24 | $40.65 | +$0.72 | +1.80% | 558,716 | $40.75 | $40.24 $41.18 |
| Sep 1, 2026 | $40.89 | $40.97 | $39.88 | $39.93 | $-0.98 | -2.40% | 581,591 | $40.14 | $39.88 $40.97 |
| Aug 31, 2026 | $41.08 | $41.12 | $39.15 | $40.91 | $-0.18 | -0.44% | 653,446 | $40.86 | $39.15 $41.12 |
| Aug 28, 2026 | $41.46 | $41.90 | $41.08 | $41.09 | $-0.18 | -0.44% | 588,745 | $41.17 | $41.08 $41.90 |
| Aug 27, 2026 | $41.05 | $41.29 | $40.43 | $41.27 | +$0.23 | +0.56% | 464,532 | $41.06 | $40.43 $41.29 |