RNST

Renasant Corporation Historical Stock Prices

$29.9
*  
0.52
1.77%
Get RNST Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading RNST now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    RNST Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.37  30.08  29.37  29.90 86,470
05/04/2015 29.37 30.08 29.37 29.9 86,472
05/01/2015 29.75 30.01 29.32 29.38 74,939
04/30/2015 30.25 30.37 29.58 29.71 121,159
04/29/2015 30.69 30.69 30.05 30.43 128,078
04/28/2015 30.4 30.67 30.19 30.64 81,472
04/27/2015 30.4 30.76 29.92 30.28 99,297
04/24/2015 30.59 30.65 30.26 30.43 56,985
04/23/2015 30.56 30.8 30.445 30.67 60,474
04/22/2015 30.51 30.75 30.16 30.61 79,415
04/21/2015 30.52 30.87 30.44 30.51 143,811
04/20/2015 30.12 30.62 29.985 30.45 71,938
04/17/2015 30.43 30.43 29.87 29.99 127,332
04/16/2015 30.5 30.92 30.28 30.67 64,630
04/15/2015 30.17 30.67 29.93 30.61 76,859
04/14/2015 30.27 30.29 29.95 30.02 56,989
04/13/2015 29.91 30.44 29.91 30.34 59,936
04/10/2015 30.24 30.3 29.92 29.95 72,152
04/09/2015 30.21 30.33 29.705 30.06 75,136
04/08/2015 30.23 30.55 30.18 30.3 74,093
04/07/2015 30.41 30.6 30.17 30.3 93,209
04/06/2015 30.29 30.47 30.13 30.3 134,148
04/02/2015 30 30.77 29.9607 30.54 381,278
04/01/2015 30 30.13 29.7 30.07 246,552
03/31/2015 29.7 30.09 29.53 30.05 156,917
03/30/2015 29.57 30.05 29.52 29.78 87,009
03/27/2015 29.4 29.56 29.11 29.52 84,904
03/26/2015 29.09 29.44 28.99 29.39 89,866
03/25/2015 29.76 29.76 29.13 29.24 161,733
03/24/2015 29.59 29.82 29.46 29.61 76,550
03/23/2015 29.33 29.6 29.33 29.6 203,798
03/20/2015 29.28 29.55 29.15 29.5 325,433
03/19/2015 29.18 29.26 28.81 29.1 125,204
03/18/2015 29.17 29.35 29.05 29.18 132,391
03/17/2015 29.22 29.24 28.8001 29.15 91,554
03/16/2015 29.27 30 29.12 29.2 307,582
03/13/2015 29.25 29.25 28.66 29.02 99,968
03/12/2015 28.9 29.25 28.76 29.25 84,412
03/11/2015 28.34 28.7 28.185 28.58 147,806
03/10/2015 28.71 28.71 28.31 28.35 45,018
03/09/2015 28.79 29.15 28.71 28.98 59,625
03/06/2015 28.49 29.04 28.24 28.71 142,843
03/05/2015 28.55 28.8 28 28.74 140,332
03/04/2015 28.5 28.58 28.16 28.52 173,282
03/03/2015 28.46 28.62 28.46 28.5 88,789
03/02/2015 28.39 28.8 28.39 28.62 85,614
02/27/2015 28.52 28.74 28.43 28.48 97,378
02/26/2015 28.34 28.73 28.27 28.52 80,270
02/25/2015 28.505 28.665 28.3 28.46 52,606
02/24/2015 28.4 28.72 28.23 28.51 125,688
02/23/2015 28.14 28.44 28 28.43 97,450
02/20/2015 28.31 28.44 27.85 28.28 103,660
02/19/2015 28.03 28.5 28 28.25 170,930
02/18/2015 28.08 28.22 27.99 28.13 126,295
02/17/2015 27.93 28.25 27.71 28.19 96,563
02/13/2015 27.5 27.91 27.47 27.87 131,456
02/12/2015 27.48 27.78 27.35 27.59 106,782
02/11/2015 27.4 27.53 27.1536 27.37 69,478
02/10/2015 27.47 27.65 27.024 27.51 90,578
02/09/2015 27.75 27.8625 27.24 27.29 60,440
02/06/2015 27.6 27.94 27.6 27.92 154,117
02/05/2015 27.15 27.64 27.15 27.52 88,449
02/04/2015 27.18 27.46 27.05 27.13 68,706
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?