RNST

Historical Stock Prices

$28.16
*  
0.24
0.85%
Get RNST Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading RNST now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 28.27 28.38 28.02 28.16 26,144
07/10/2014 28.3 28.71 27.814 28.4 31,922
07/09/2014 29.25 29.43 28.72 28.8 32,421
07/08/2014 29.4 29.57 28.98 29.08 53,677
07/07/2014 29.52 29.64 29.3201 29.37 39,287
07/03/2014 29.57 29.89 29.216 29.71 24,206
07/02/2014 29.81 29.81 29.26 29.41 57,148
07/01/2014 29.31 29.98 28.8 29.76 131,370
06/30/2014 29.15 29.248 28.72 29.07 62,928
06/27/2014 28.95 29.415 28.89 29.3 127,142
06/26/2014 29.26 29.27 28.82 29.22 24,658
06/25/2014 28.85 29.24 27.8701 29.2 60,787
06/24/2014 29.26 29.94 29.07 29.11 67,898
06/23/2014 29.53 29.53 29.07 29.45 40,162
06/20/2014 29.46 29.66 29.39 29.58 112,418
06/19/2014 29.34 29.39 29.11 29.25 35,001
06/18/2014 29.14 29.36 28.92 29.29 57,367
06/17/2014 28.61 29.31 28.61 29.2 65,146
06/16/2014 28.8 28.84 28.46 28.72 41,495
06/13/2014 29.04 29.11 28.65 28.8 89,873
06/12/2014 29.17 29.455 28.88 29 70,413
06/11/2014 29.41 29.51 28.94 29.3 59,157
06/10/2014 29.56 29.76 28.13 29.67 45,867
06/09/2014 29.2 29.86 29.18 29.76 44,032
06/06/2014 28.65 29.38 28.27 29.2 79,158
06/05/2014 27.74 28.69 27.5213 28.61 66,761
06/04/2014 27.6 27.87 27.479 27.65 47,413
06/03/2014 27.7 28.1 27.51 27.69 90,910
06/02/2014 27.83 28.2 27.5 27.84 49,630
05/30/2014 27.84 27.97 27.51 27.67 66,320
05/29/2014 27.81 27.93 27.54 27.71 42,175
05/28/2014 27.84 28.08 27.462 27.62 83,124
05/27/2014 27.32 28.1 26.558 27.99 63,486
05/23/2014 27.05 27.31 26.802 27.28 58,822
05/22/2014 27.06 27.23 26.21 26.98 61,654
05/21/2014 26.65 26.85 26.17 26.58 72,684
05/20/2014 27.03 27.03 26.27 26.54 94,307
05/19/2014 26.62 27.33 26.194 27.19 35,133
05/16/2014 26.61 26.77 26.35 26.65 88,301
05/15/2014 26.62 26.87 26.3 26.71 73,660
05/14/2014 27.52 27.52 26.8 26.85 75,174
05/13/2014 28.48 28.48 27.59 27.64 97,916
05/12/2014 27.74 28.65 27.74 28.49 82,738
05/09/2014 26.98 27.846 26.925 27.67 52,342
05/08/2014 27.23 27.85 27.01 27.06 60,137
05/07/2014 27.11 27.4599 26.84 27.14 77,097
05/06/2014 27.21 27.41 27 27.04 80,397
05/05/2014 27.5 27.53 27.1 27.4 48,658
05/02/2014 27.32 27.82 27.3 27.66 95,426
05/01/2014 27.18 27.55 26.95 27.31 162,042
04/30/2014 27.13 27.44 26.44 27.22 106,665
04/29/2014 27.93 28.13 27.26 27.28 42,571
04/28/2014 28.04 28.6 27.55 27.7 88,768
04/25/2014 28.29 28.54 27.84 27.98 96,756
04/24/2014 28.71 28.9 28.4 28.47 44,480
04/23/2014 27.92 28.68 27.9 28.39 74,723
04/22/2014 27.69 28.49 27.554 27.86 30,707
04/21/2014 27.54 27.8 27.44 27.77 78,750
04/17/2014 27.31 27.73 27.08 27.54 38,265
04/16/2014 27.5 28.21 27.11 27.34 35,973
04/15/2014 27.24 27.5 26.6 27.21 92,170
04/14/2014 27.79 27.79 26.91 27.17 86,809
04/11/2014 27.53 28.07 27.2695 27.41 74,209
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?