RNST

Renasant Corporation Historical Stock Prices

$29.39
*  
0.15
0.51%
Get RNST Alerts
*Delayed - data as of Mar. 26, 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 26-DEC-2014 TO 26-MAR-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  29.09  29.44  28.99  29.39 89,866
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
02/03/2015 27.09 27.45 27.09 27.26 197,444
02/02/2015 26.25 27.15 26.19 27.1 100,727
01/30/2015 26.52 26.98 26.14 26.16 88,767
01/29/2015 26.5 26.85 26.32 26.79 146,418
01/28/2015 27.14 27.43 26.32 26.39 117,755
01/27/2015 26.77 27.14 26.71 27.06 77,338
01/26/2015 27.17 27.19 26.77 27.1 146,909
01/23/2015 27.64 27.64 27.12 27.19 109,884
01/22/2015 27.06 27.66 26.74 27.57 135,759
01/21/2015 27.11 27.235 26.47 26.81 194,142
01/20/2015 27.82 28.09 27.13 27.22 184,652
01/16/2015 27.19 27.79 27.13 27.69 108,923
01/15/2015 27.47 27.7 27.22 27.31 317,543
01/14/2015 27.38 27.66 27.24 27.47 324,579
01/13/2015 28.06 28.63 27.6 27.76 149,099
01/12/2015 28.07 28.07 27.67 27.77 79,563
01/09/2015 28.67 28.76 28.09 28.14 71,530
01/08/2015 28.49 28.88 28.4 28.72 132,199
01/07/2015 28.1 28.3 27.65 28.22 247,467
01/06/2015 28.44 28.45 27.39 27.41 294,256
01/05/2015 28.4 28.5 28 28.27 123,547
01/02/2015 29.06 29.06 28.03 28.5 95,915
12/31/2014 29.22 29.22 28.74 28.93 130,284
12/30/2014 28.87 29.13 28.74 29 77,353
12/29/2014 28.93 29.03 28.74 28.92 145,305
12/26/2014 28.96 28.96 28.74 28.85 101,276
*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?