NYSE - Delayed Quote • USD
Renasant Corporation (RNST)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:04 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.91 | 30.12 | 29.69 | 29.85 | 29.85 | 131,851 |
Apr 25, 2024 | 30.15 | 30.15 | 29.29 | 29.91 | 29.91 | 320,900 |
Apr 24, 2024 | 29.70 | 30.73 | 28.61 | 30.66 | 30.66 | 545,400 |
Apr 23, 2024 | 30.08 | 30.84 | 30.00 | 30.51 | 30.51 | 187,500 |
Apr 22, 2024 | 29.76 | 30.39 | 29.74 | 30.01 | 30.01 | 172,700 |
Apr 19, 2024 | 28.59 | 29.82 | 28.59 | 29.80 | 29.80 | 220,300 |
Apr 18, 2024 | 28.32 | 28.99 | 28.26 | 28.77 | 28.77 | 253,100 |
Apr 17, 2024 | 28.81 | 28.98 | 28.28 | 28.31 | 28.31 | 146,300 |
Apr 16, 2024 | 28.56 | 28.86 | 28.28 | 28.46 | 28.46 | 341,600 |
Apr 15, 2024 | 29.03 | 29.26 | 28.27 | 28.85 | 28.85 | 185,300 |
Apr 12, 2024 | 28.28 | 28.84 | 28.28 | 28.80 | 28.80 | 315,500 |
Apr 11, 2024 | 28.99 | 29.01 | 28.47 | 28.74 | 28.74 | 144,100 |
Apr 10, 2024 | 29.59 | 29.59 | 28.26 | 28.90 | 28.90 | 281,600 |
Apr 9, 2024 | 30.35 | 30.72 | 30.20 | 30.58 | 30.58 | 157,300 |
Apr 8, 2024 | 30.12 | 30.44 | 30.06 | 30.17 | 30.17 | 100,100 |
Apr 5, 2024 | 29.74 | 30.01 | 29.50 | 29.95 | 29.95 | 153,700 |
Apr 4, 2024 | 30.49 | 30.70 | 29.83 | 29.88 | 29.88 | 221,700 |
Apr 3, 2024 | 30.15 | 30.48 | 29.92 | 30.02 | 30.02 | 184,600 |
Apr 2, 2024 | 30.41 | 30.59 | 29.98 | 30.45 | 30.45 | 290,200 |
Apr 1, 2024 | 31.54 | 31.54 | 30.67 | 30.78 | 30.78 | 334,500 |
Mar 28, 2024 | 31.09 | 31.63 | 30.84 | 31.32 | 31.32 | 483,700 |
Mar 27, 2024 | 29.91 | 31.19 | 29.91 | 31.11 | 31.11 | 251,800 |
Mar 26, 2024 | 30.12 | 30.23 | 29.42 | 29.59 | 29.59 | 153,500 |
Mar 25, 2024 | 29.80 | 30.27 | 29.63 | 29.75 | 29.75 | 194,000 |
Mar 22, 2024 | 30.40 | 30.40 | 29.55 | 29.62 | 29.62 | 206,400 |
Mar 21, 2024 | 30.16 | 30.64 | 29.92 | 30.17 | 30.17 | 233,800 |
Mar 20, 2024 | 28.84 | 30.22 | 28.76 | 29.85 | 29.85 | 459,700 |
Mar 19, 2024 | 28.78 | 29.41 | 28.65 | 29.06 | 29.06 | 323,900 |
Mar 18, 2024 | 29.20 | 29.49 | 28.80 | 28.81 | 28.81 | 223,100 |
Mar 15, 2024 | 28.79 | 29.62 | 28.43 | 29.16 | 29.16 | 910,800 |
Mar 14, 2024 | 0.22 Dividend | |||||
Mar 14, 2024 | 29.87 | 29.88 | 28.81 | 28.95 | 28.95 | 337,200 |
Mar 13, 2024 | 30.18 | 30.62 | 30.02 | 30.17 | 29.95 | 222,500 |
Mar 12, 2024 | 30.99 | 30.99 | 30.21 | 30.25 | 30.03 | 228,400 |
Mar 11, 2024 | 31.35 | 31.46 | 31.14 | 31.18 | 30.95 | 134,100 |
Mar 8, 2024 | 32.15 | 32.15 | 31.38 | 31.50 | 31.27 | 122,500 |
Mar 7, 2024 | 31.98 | 32.16 | 31.49 | 31.63 | 31.40 | 128,400 |
Mar 6, 2024 | 31.70 | 32.13 | 30.73 | 31.43 | 31.20 | 173,000 |
Mar 5, 2024 | 30.04 | 31.62 | 29.83 | 31.61 | 31.38 | 208,000 |
Mar 4, 2024 | 31.06 | 31.48 | 30.30 | 30.30 | 30.08 | 148,400 |
Mar 1, 2024 | 31.42 | 31.42 | 30.71 | 30.97 | 30.74 | 228,100 |
Feb 29, 2024 | 31.61 | 32.13 | 31.32 | 31.61 | 31.38 | 234,100 |
Feb 28, 2024 | 30.71 | 31.30 | 30.71 | 31.00 | 30.77 | 153,100 |
Feb 27, 2024 | 30.98 | 31.45 | 30.84 | 31.08 | 30.85 | 138,600 |
Feb 26, 2024 | 30.71 | 31.19 | 30.54 | 30.79 | 30.57 | 203,500 |
Feb 23, 2024 | 31.04 | 31.27 | 30.69 | 30.99 | 30.76 | 312,900 |
Feb 22, 2024 | 31.16 | 31.47 | 30.69 | 31.07 | 30.84 | 244,100 |
Feb 21, 2024 | 31.48 | 31.65 | 31.22 | 31.28 | 31.05 | 228,200 |
Feb 20, 2024 | 31.59 | 32.20 | 31.58 | 31.59 | 31.36 | 173,800 |
Feb 16, 2024 | 32.33 | 32.68 | 32.02 | 32.13 | 31.90 | 200,000 |
Feb 15, 2024 | 31.83 | 33.07 | 31.71 | 32.75 | 32.51 | 195,700 |
Feb 14, 2024 | 31.43 | 31.67 | 30.70 | 31.43 | 31.20 | 198,700 |
Feb 13, 2024 | 31.05 | 31.59 | 30.25 | 31.02 | 30.79 | 446,600 |
Feb 12, 2024 | 31.61 | 32.97 | 31.61 | 32.36 | 32.12 | 256,400 |
Feb 9, 2024 | 30.92 | 31.82 | 30.71 | 31.67 | 31.44 | 194,600 |
Feb 8, 2024 | 30.64 | 30.97 | 30.45 | 30.91 | 30.68 | 148,800 |
Feb 7, 2024 | 30.99 | 31.00 | 29.89 | 30.77 | 30.55 | 201,100 |
Feb 6, 2024 | 30.96 | 31.64 | 30.53 | 30.91 | 30.68 | 239,300 |
Feb 5, 2024 | 30.60 | 31.40 | 30.30 | 31.00 | 30.77 | 317,700 |
Feb 2, 2024 | 30.74 | 31.57 | 30.65 | 30.90 | 30.67 | 333,000 |
Feb 1, 2024 | 31.95 | 31.99 | 30.26 | 31.45 | 31.22 | 216,600 |
Jan 31, 2024 | 32.95 | 33.19 | 31.45 | 31.63 | 31.40 | 271,700 |
Jan 30, 2024 | 34.05 | 34.05 | 33.55 | 33.66 | 33.41 | 152,200 |
Jan 29, 2024 | 33.27 | 33.90 | 33.14 | 33.89 | 33.64 | 210,800 |
Jan 26, 2024 | 33.27 | 33.54 | 32.88 | 33.27 | 33.03 | 183,800 |
Jan 25, 2024 | 33.35 | 33.35 | 32.29 | 32.95 | 32.71 | 323,900 |
Jan 24, 2024 | 33.34 | 33.74 | 32.22 | 32.66 | 32.42 | 464,200 |
Jan 23, 2024 | 33.37 | 33.37 | 32.08 | 32.42 | 32.18 | 346,000 |
Jan 22, 2024 | 32.01 | 33.01 | 31.56 | 32.97 | 32.73 | 368,800 |
Jan 19, 2024 | 31.08 | 31.71 | 30.60 | 31.69 | 31.46 | 197,100 |
Jan 18, 2024 | 30.96 | 31.07 | 30.58 | 30.89 | 30.66 | 143,100 |
Jan 17, 2024 | 30.21 | 30.95 | 30.21 | 30.70 | 30.48 | 160,000 |
Jan 16, 2024 | 30.84 | 31.43 | 30.80 | 30.83 | 30.61 | 204,500 |
Jan 12, 2024 | 32.23 | 32.29 | 31.13 | 31.56 | 31.33 | 120,300 |
Jan 11, 2024 | 31.54 | 31.73 | 30.93 | 31.69 | 31.46 | 226,400 |
Jan 10, 2024 | 31.70 | 31.98 | 31.65 | 31.94 | 31.71 | 159,300 |
Jan 9, 2024 | 32.40 | 32.40 | 31.60 | 32.02 | 31.79 | 164,600 |
Jan 8, 2024 | 32.24 | 32.55 | 32.12 | 32.45 | 32.21 | 231,800 |
Jan 5, 2024 | 32.04 | 32.89 | 32.04 | 32.40 | 32.16 | 190,200 |
Jan 4, 2024 | 32.57 | 32.79 | 32.38 | 32.39 | 32.15 | 214,800 |
Jan 3, 2024 | 33.37 | 33.37 | 32.19 | 32.33 | 32.09 | 249,500 |
Jan 2, 2024 | 33.33 | 34.27 | 33.19 | 33.63 | 33.38 | 222,700 |
Dec 29, 2023 | 34.00 | 34.42 | 33.12 | 33.68 | 33.43 | 190,100 |
Dec 28, 2023 | 34.52 | 34.73 | 34.10 | 34.18 | 33.93 | 289,300 |
Dec 27, 2023 | 34.14 | 34.85 | 33.99 | 34.65 | 34.40 | 245,200 |
Dec 26, 2023 | 33.88 | 34.32 | 33.62 | 34.11 | 33.86 | 143,300 |
Dec 22, 2023 | 33.78 | 34.14 | 33.39 | 33.72 | 33.47 | 256,800 |
Dec 21, 2023 | 33.38 | 33.59 | 32.81 | 33.48 | 33.24 | 204,600 |
Dec 20, 2023 | 33.57 | 34.49 | 32.98 | 32.98 | 32.74 | 389,300 |
Dec 19, 2023 | 33.31 | 33.93 | 33.13 | 33.64 | 33.39 | 252,100 |
Dec 18, 2023 | 33.41 | 33.56 | 32.82 | 33.14 | 32.90 | 215,200 |
Dec 15, 2023 | 0.22 Dividend | |||||
Dec 15, 2023 | 33.83 | 33.83 | 32.94 | 33.24 | 33.00 | 1,080,100 |
Dec 14, 2023 | 33.98 | 34.31 | 33.10 | 33.69 | 33.23 | 313,100 |
Dec 13, 2023 | 31.18 | 32.91 | 30.63 | 32.79 | 32.34 | 369,900 |
Dec 12, 2023 | 31.03 | 31.39 | 30.43 | 30.83 | 30.41 | 307,400 |
Dec 11, 2023 | 31.11 | 31.43 | 30.69 | 31.25 | 30.82 | 210,700 |
Dec 8, 2023 | 30.67 | 31.29 | 30.18 | 31.28 | 30.85 | 238,600 |
Dec 7, 2023 | 29.95 | 30.66 | 29.09 | 30.66 | 30.24 | 207,700 |
Dec 6, 2023 | 29.67 | 30.57 | 29.37 | 29.70 | 29.29 | 278,000 |
Dec 5, 2023 | 29.90 | 30.03 | 29.31 | 29.33 | 28.93 | 202,300 |
Dec 4, 2023 | 28.86 | 30.27 | 28.12 | 30.02 | 29.61 | 267,700 |
Dec 1, 2023 | 26.98 | 28.85 | 26.60 | 28.82 | 28.42 | 216,800 |
Nov 30, 2023 | 27.62 | 27.65 | 26.28 | 27.24 | 26.86 | 155,400 |
Nov 29, 2023 | 27.52 | 28.08 | 27.01 | 27.46 | 27.08 | 171,500 |
Nov 28, 2023 | 27.24 | 27.27 | 26.78 | 27.20 | 26.83 | 147,200 |
Nov 27, 2023 | 27.33 | 27.54 | 26.96 | 27.27 | 26.89 | 128,300 |
Nov 24, 2023 | 27.55 | 27.70 | 27.10 | 27.59 | 27.21 | 64,200 |
Nov 22, 2023 | 27.50 | 27.95 | 27.09 | 27.64 | 27.26 | 112,800 |
Nov 21, 2023 | 27.80 | 27.95 | 27.25 | 27.40 | 27.02 | 117,800 |
Nov 20, 2023 | 28.36 | 28.36 | 27.66 | 27.97 | 27.58 | 144,200 |
Nov 17, 2023 | 28.22 | 28.83 | 27.82 | 28.39 | 28.00 | 300,600 |
Nov 16, 2023 | 28.39 | 28.56 | 27.57 | 28.15 | 27.76 | 275,200 |
Nov 15, 2023 | 28.03 | 28.64 | 28.03 | 28.34 | 27.95 | 216,900 |
Nov 14, 2023 | 27.22 | 28.22 | 26.62 | 28.02 | 27.63 | 249,800 |
Nov 13, 2023 | 25.48 | 26.04 | 25.07 | 25.87 | 25.51 | 150,600 |
Nov 10, 2023 | 25.48 | 25.98 | 25.20 | 25.77 | 25.42 | 185,700 |
Nov 9, 2023 | 25.67 | 25.79 | 25.22 | 25.50 | 25.15 | 153,600 |
Nov 8, 2023 | 26.21 | 26.21 | 25.43 | 25.69 | 25.34 | 144,400 |
Nov 7, 2023 | 26.40 | 26.59 | 25.84 | 26.23 | 25.87 | 142,900 |
Nov 6, 2023 | 27.00 | 27.06 | 26.62 | 26.64 | 26.27 | 198,600 |
Nov 3, 2023 | 26.87 | 27.44 | 26.69 | 27.14 | 26.77 | 286,800 |
Nov 2, 2023 | 24.88 | 26.23 | 24.77 | 26.03 | 25.67 | 270,300 |
Nov 1, 2023 | 24.22 | 24.60 | 24.02 | 24.36 | 24.02 | 134,500 |
Oct 31, 2023 | 24.04 | 24.62 | 24.04 | 24.39 | 24.05 | 163,300 |
Oct 30, 2023 | 23.84 | 24.59 | 23.84 | 24.32 | 23.99 | 138,700 |
Oct 27, 2023 | 24.55 | 24.55 | 23.51 | 23.91 | 23.58 | 287,000 |
Oct 26, 2023 | 24.35 | 24.91 | 24.32 | 24.68 | 24.34 | 178,500 |
Oct 25, 2023 | 24.61 | 24.89 | 23.96 | 24.54 | 24.20 | 291,100 |
Oct 24, 2023 | 24.29 | 24.29 | 22.99 | 23.89 | 23.56 | 273,500 |
Oct 23, 2023 | 24.20 | 24.72 | 24.04 | 24.19 | 23.86 | 142,600 |
Oct 20, 2023 | 25.13 | 25.18 | 24.21 | 24.40 | 24.06 | 229,400 |
Oct 19, 2023 | 25.62 | 25.74 | 25.07 | 25.11 | 24.76 | 165,700 |
Oct 18, 2023 | 25.78 | 25.84 | 25.30 | 25.51 | 25.16 | 126,200 |
Oct 17, 2023 | 25.21 | 26.53 | 25.21 | 26.16 | 25.80 | 217,400 |
Oct 16, 2023 | 25.26 | 25.58 | 25.05 | 25.29 | 24.94 | 201,900 |
Oct 13, 2023 | 26.00 | 26.12 | 24.92 | 24.92 | 24.58 | 207,100 |
Oct 12, 2023 | 25.93 | 25.93 | 25.31 | 25.69 | 25.34 | 175,700 |
Oct 11, 2023 | 26.20 | 26.52 | 25.95 | 26.05 | 25.69 | 124,800 |
Oct 10, 2023 | 26.16 | 26.32 | 25.97 | 26.14 | 25.78 | 234,600 |
Oct 9, 2023 | 25.94 | 26.30 | 25.89 | 26.05 | 25.69 | 132,900 |
Oct 6, 2023 | 25.99 | 26.49 | 25.83 | 26.06 | 25.70 | 213,600 |
Oct 5, 2023 | 25.88 | 26.34 | 25.86 | 26.28 | 25.92 | 233,500 |
Oct 4, 2023 | 25.72 | 26.09 | 25.44 | 25.90 | 25.54 | 178,000 |
Oct 3, 2023 | 25.45 | 25.78 | 25.11 | 25.69 | 25.34 | 228,600 |
Oct 2, 2023 | 26.17 | 26.21 | 25.43 | 25.66 | 25.31 | 260,600 |
Sep 29, 2023 | 25.97 | 26.48 | 25.75 | 26.19 | 25.83 | 396,500 |
Sep 28, 2023 | 25.17 | 26.01 | 24.81 | 25.66 | 25.31 | 312,700 |
Sep 27, 2023 | 25.10 | 25.39 | 24.94 | 25.09 | 24.74 | 254,600 |
Sep 26, 2023 | 25.35 | 25.84 | 24.41 | 25.10 | 24.75 | 279,600 |
Sep 25, 2023 | 25.03 | 25.61 | 24.97 | 25.59 | 25.24 | 216,500 |
Sep 22, 2023 | 25.05 | 25.34 | 24.84 | 25.06 | 24.71 | 218,600 |
Sep 21, 2023 | 25.03 | 25.37 | 24.83 | 25.00 | 24.66 | 242,200 |
Sep 20, 2023 | 25.79 | 25.96 | 25.16 | 25.20 | 24.85 | 123,600 |
Sep 19, 2023 | 25.93 | 26.13 | 25.29 | 25.58 | 25.23 | 189,400 |
Sep 18, 2023 | 26.28 | 26.28 | 25.77 | 25.86 | 25.50 | 168,000 |
Sep 15, 2023 | 26.32 | 26.64 | 26.00 | 26.22 | 25.86 | 741,000 |
Sep 14, 2023 | 0.22 Dividend | |||||
Sep 14, 2023 | 25.99 | 26.51 | 25.91 | 26.46 | 26.10 | 198,500 |
Sep 13, 2023 | 26.35 | 26.52 | 25.73 | 25.89 | 25.32 | 135,100 |
Sep 12, 2023 | 26.13 | 26.39 | 25.96 | 26.26 | 25.68 | 123,100 |
Sep 11, 2023 | 26.48 | 26.76 | 25.96 | 26.06 | 25.48 | 158,000 |
Sep 8, 2023 | 26.49 | 26.65 | 25.99 | 26.28 | 25.70 | 140,800 |
Sep 7, 2023 | 26.71 | 26.88 | 26.27 | 26.46 | 25.87 | 199,500 |
Sep 6, 2023 | 27.21 | 27.61 | 26.46 | 26.75 | 26.16 | 200,600 |
Sep 5, 2023 | 28.20 | 28.39 | 27.08 | 27.13 | 26.53 | 208,200 |
Sep 1, 2023 | 28.13 | 28.59 | 27.97 | 28.38 | 27.75 | 214,200 |
Aug 31, 2023 | 27.92 | 28.24 | 27.70 | 27.85 | 27.23 | 252,300 |
Aug 30, 2023 | 28.12 | 28.33 | 27.71 | 27.93 | 27.31 | 101,300 |
Aug 29, 2023 | 28.29 | 28.65 | 27.91 | 28.17 | 27.55 | 108,300 |
Aug 28, 2023 | 28.25 | 28.74 | 28.13 | 28.19 | 27.57 | 91,500 |
Aug 25, 2023 | 28.45 | 28.99 | 27.74 | 28.03 | 27.41 | 104,600 |
Aug 24, 2023 | 28.10 | 28.79 | 28.04 | 28.32 | 27.69 | 156,100 |
Aug 23, 2023 | 28.05 | 28.57 | 28.05 | 28.24 | 27.61 | 123,200 |
Aug 22, 2023 | 28.75 | 28.80 | 27.94 | 28.11 | 27.49 | 200,300 |
Aug 21, 2023 | 29.60 | 29.91 | 28.78 | 28.80 | 28.16 | 139,200 |
Aug 18, 2023 | 29.06 | 29.77 | 29.06 | 29.55 | 28.90 | 299,400 |
Aug 17, 2023 | 29.47 | 29.69 | 29.19 | 29.34 | 28.69 | 114,800 |
Aug 16, 2023 | 29.70 | 30.06 | 29.14 | 29.25 | 28.60 | 118,200 |
Aug 15, 2023 | 30.13 | 30.40 | 29.80 | 29.86 | 29.20 | 223,700 |
Aug 14, 2023 | 30.67 | 30.70 | 30.18 | 30.60 | 29.92 | 174,800 |
Aug 11, 2023 | 30.67 | 31.16 | 30.61 | 30.92 | 30.23 | 139,600 |
Aug 10, 2023 | 30.85 | 31.29 | 30.55 | 30.87 | 30.19 | 179,400 |
Aug 9, 2023 | 30.74 | 30.99 | 29.50 | 30.83 | 30.15 | 148,400 |
Aug 8, 2023 | 30.73 | 31.15 | 30.04 | 31.09 | 30.40 | 137,900 |
Aug 7, 2023 | 30.86 | 31.56 | 30.64 | 31.48 | 30.78 | 145,800 |
Aug 4, 2023 | 30.40 | 31.02 | 30.39 | 30.80 | 30.12 | 149,400 |
Aug 3, 2023 | 30.16 | 30.80 | 29.87 | 30.47 | 29.79 | 133,700 |
Aug 2, 2023 | 30.02 | 30.64 | 29.90 | 30.12 | 29.45 | 151,400 |
Aug 1, 2023 | 30.85 | 30.85 | 30.08 | 30.54 | 29.86 | 116,900 |
Jul 31, 2023 | 30.61 | 31.25 | 30.61 | 30.94 | 30.25 | 222,200 |
Jul 28, 2023 | 30.91 | 31.03 | 30.47 | 30.67 | 29.99 | 141,100 |
Jul 27, 2023 | 31.55 | 31.93 | 30.26 | 30.69 | 30.01 | 300,900 |
Jul 26, 2023 | 30.89 | 31.64 | 30.44 | 31.55 | 30.85 | 341,300 |
Jul 25, 2023 | 30.07 | 30.41 | 29.48 | 29.69 | 29.03 | 230,000 |
Jul 24, 2023 | 29.38 | 30.27 | 29.38 | 30.08 | 29.41 | 268,800 |
Jul 21, 2023 | 30.01 | 30.05 | 29.32 | 29.54 | 28.89 | 243,700 |
Jul 20, 2023 | 30.36 | 30.36 | 29.52 | 29.72 | 29.06 | 256,900 |
Jul 19, 2023 | 29.35 | 30.46 | 29.09 | 30.42 | 29.75 | 229,200 |
Jul 18, 2023 | 28.04 | 29.37 | 28.04 | 29.32 | 28.67 | 164,500 |
Jul 17, 2023 | 27.42 | 28.23 | 27.42 | 28.05 | 27.43 | 198,800 |
Jul 14, 2023 | 28.54 | 28.54 | 27.26 | 27.59 | 26.98 | 190,400 |
Jul 13, 2023 | 28.24 | 28.59 | 27.96 | 28.36 | 27.73 | 167,900 |
Jul 12, 2023 | 27.84 | 28.29 | 27.71 | 28.03 | 27.41 | 229,000 |
Jul 11, 2023 | 26.95 | 27.33 | 26.50 | 27.28 | 26.68 | 162,000 |
Jul 10, 2023 | 26.41 | 27.18 | 26.41 | 26.82 | 26.23 | 194,300 |
Jul 7, 2023 | 26.05 | 26.79 | 26.04 | 26.51 | 25.92 | 156,900 |
Jul 6, 2023 | 25.93 | 26.13 | 25.45 | 25.95 | 25.38 | 197,100 |
Jul 5, 2023 | 26.28 | 26.54 | 25.95 | 26.27 | 25.69 | 174,800 |
Jul 3, 2023 | 26.08 | 26.67 | 25.91 | 26.53 | 25.94 | 95,900 |
Jun 30, 2023 | 26.96 | 27.73 | 25.99 | 26.13 | 25.55 | 248,500 |
Jun 29, 2023 | 26.94 | 27.33 | 26.57 | 26.71 | 26.12 | 211,400 |
Jun 28, 2023 | 27.10 | 27.10 | 26.63 | 26.75 | 26.16 | 189,000 |
Jun 27, 2023 | 27.36 | 28.12 | 27.00 | 27.29 | 26.69 | 159,900 |
Jun 26, 2023 | 27.41 | 28.00 | 27.25 | 27.31 | 26.70 | 215,300 |
Jun 23, 2023 | 27.07 | 27.63 | 26.81 | 27.25 | 26.65 | 430,500 |
Jun 22, 2023 | 28.49 | 28.77 | 27.32 | 27.54 | 26.93 | 217,300 |
Jun 21, 2023 | 28.89 | 29.06 | 28.46 | 28.59 | 27.96 | 177,500 |
Jun 20, 2023 | 29.40 | 29.40 | 28.68 | 28.95 | 28.31 | 212,800 |
Jun 16, 2023 | 30.22 | 30.23 | 29.04 | 29.48 | 28.83 | 796,300 |
Jun 15, 2023 | 0.22 Dividend | |||||
Jun 15, 2023 | 28.82 | 29.95 | 28.39 | 29.88 | 29.22 | 250,900 |
Jun 14, 2023 | 30.20 | 30.62 | 29.13 | 29.24 | 28.38 | 320,000 |
Jun 13, 2023 | 29.70 | 30.47 | 29.48 | 30.22 | 29.33 | 240,900 |
Jun 12, 2023 | 29.74 | 30.45 | 29.36 | 29.56 | 28.69 | 293,200 |
Jun 9, 2023 | 29.76 | 29.92 | 29.40 | 29.72 | 28.84 | 199,000 |
Jun 8, 2023 | 30.31 | 30.43 | 29.58 | 29.84 | 28.96 | 310,800 |
Jun 7, 2023 | 29.29 | 30.96 | 28.96 | 30.45 | 29.55 | 327,500 |
Jun 6, 2023 | 27.52 | 29.65 | 27.52 | 28.89 | 28.04 | 380,700 |
Jun 5, 2023 | 28.62 | 28.62 | 27.45 | 27.54 | 26.73 | 329,400 |
Jun 2, 2023 | 26.98 | 29.09 | 26.94 | 28.88 | 28.03 | 351,700 |
Jun 1, 2023 | 26.27 | 27.00 | 25.98 | 26.57 | 25.79 | 207,300 |
May 31, 2023 | 26.69 | 26.81 | 26.01 | 26.12 | 25.35 | 212,700 |
May 30, 2023 | 27.08 | 27.08 | 26.48 | 26.88 | 26.09 | 137,200 |
May 26, 2023 | 26.64 | 27.15 | 26.30 | 27.10 | 26.30 | 117,100 |
May 25, 2023 | 26.64 | 27.13 | 26.25 | 26.69 | 25.90 | 229,100 |
May 24, 2023 | 26.85 | 27.08 | 26.42 | 26.84 | 26.05 | 211,100 |
May 23, 2023 | 26.53 | 27.56 | 26.36 | 27.00 | 26.20 | 230,200 |
May 22, 2023 | 26.11 | 26.64 | 25.80 | 26.54 | 25.76 | 140,200 |
May 19, 2023 | 26.67 | 26.78 | 25.49 | 25.87 | 25.11 | 244,200 |
May 18, 2023 | 26.33 | 26.57 | 25.75 | 26.23 | 25.46 | 279,300 |
May 17, 2023 | 25.08 | 26.55 | 25.06 | 26.34 | 25.56 | 270,500 |
May 16, 2023 | 24.96 | 25.28 | 24.60 | 24.64 | 23.91 | 252,000 |
May 15, 2023 | 24.29 | 25.14 | 23.92 | 24.88 | 24.15 | 173,300 |
May 12, 2023 | 24.08 | 24.24 | 23.47 | 24.20 | 23.49 | 173,200 |
May 11, 2023 | 24.07 | 24.26 | 23.69 | 23.93 | 23.22 | 159,100 |
May 10, 2023 | 24.68 | 25.31 | 23.97 | 24.35 | 23.63 | 408,700 |
May 9, 2023 | 25.49 | 25.62 | 24.06 | 24.17 | 23.46 | 348,400 |
May 8, 2023 | 26.84 | 27.90 | 25.60 | 25.63 | 24.87 | 156,000 |
May 5, 2023 | 26.22 | 26.75 | 25.74 | 26.54 | 25.76 | 268,500 |
May 4, 2023 | 25.45 | 26.04 | 24.82 | 25.64 | 24.88 | 406,300 |
May 3, 2023 | 26.30 | 26.86 | 25.74 | 25.85 | 25.09 | 259,200 |
May 2, 2023 | 27.58 | 28.16 | 25.97 | 26.22 | 25.45 | 238,900 |
May 1, 2023 | 28.14 | 28.31 | 27.45 | 27.71 | 26.89 | 169,000 |
Apr 28, 2023 | 28.00 | 28.72 | 27.85 | 28.12 | 27.29 | 230,600 |
Apr 27, 2023 | 27.44 | 28.28 | 27.40 | 28.14 | 27.31 | 188,900 |
Related Tickers
TRMK Trustmark Corporation
30.05
+0.77%
HTH Hilltop Holdings Inc.
30.36
-0.03%
PNFP Pinnacle Financial Partners, Inc.
80.29
-1.52%
QCRH QCR Holdings, Inc.
56.21
-2.31%
NBHC National Bank Holdings Corporation
33.50
-0.45%
FULT Fulton Financial Corporation
15.62
+0.39%
VBTX Veritex Holdings, Inc.
20.17
-1.13%
WSBC WesBanco, Inc.
27.52
-0.86%
PFC Premier Financial Corp.
19.75
-1.64%
UCBI United Community Banks, Inc.
25.98
+0.62%