RNST

Renasant Corporation Historical Stock Prices

$29.47
*  
0.03
0.1%
Get RNST Alerts
*Delayed - data as of Jun. 1, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-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  29.56  29.83  29.22  29.47 68,308
06/01/2015 29.56 29.83 29.22 29.47 68,308
05/29/2015 29.73 29.88 29.2 29.44 66,620
05/28/2015 29.71 29.81 29.455 29.73 65,537
05/27/2015 29.65 29.94 29.45 29.75 93,312
05/26/2015 29.54 29.68 29.302 29.6 157,127
05/22/2015 29.59 29.8 29.58 29.6 166,879
05/21/2015 29.51 29.77 29.37 29.62 144,552
05/20/2015 29.88 29.88 29.52 29.62 58,241
05/19/2015 29.97 29.99 29.56 29.71 118,598
05/18/2015 29.18 29.91 29.18 29.78 87,043
05/15/2015 29.67 29.67 28.98 29.27 74,858
05/14/2015 29.63 29.7 29.41 29.7 114,487
05/13/2015 29.65 29.71 29.19 29.53 80,727
05/12/2015 29.6 29.83 29.28 29.52 124,614
05/11/2015 29.94 30.058 29.64 29.74 149,361
05/08/2015 30.39 30.39 29.77 29.83 63,004
05/07/2015 30.04 30.16 29.84 29.98 83,865
05/06/2015 29.87 30.17 29.57 30.13 293,887
05/05/2015 29.89 30.19 29.6 29.86 121,150
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
*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?