RNST

Renasant Corporation Historical Stock Prices

$28.62
*  
0.03
0.1%
Get RNST Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading RNST now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    RNST After Hours
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  28.52  28.80  28.36  28.62 221,691
12/18/2014 28.6 28.76 28.3 28.59 256,278
12/17/2014 28.17 28.57 27.72 28.5 242,022
12/16/2014 28.41 28.46 28.1 28.17 163,128
12/15/2014 28.43 28.67 28.18 28.39 183,726
12/12/2014 28.65 29 28.35 28.45 499,306
12/11/2014 28.9 29.18 28.7 29.04 757,327
12/10/2014 29.56 29.67 28.7 28.72 71,097
12/09/2014 28.58 29.89 28.45 29.76 60,584
12/08/2014 28.97 29.52 28.78 28.97 47,629
12/05/2014 28.53 29.396 28.53 29.14 41,102
12/04/2014 28.52 28.8 28.2 28.56 45,926
12/03/2014 28.42 28.69 28.1 28.5 49,940
12/02/2014 27.93 28.49 27.8879 28.35 41,523
12/01/2014 28.18 28.19 27.74 27.84 61,284
11/28/2014 29.02 29.11 28.11 28.18 38,461
11/26/2014 29.12 29.23 28.9501 29.12 36,887
11/25/2014 29.34 29.49 28.97 29.12 17,184
11/24/2014 28.72 29.29 28.72 29.27 37,714
11/21/2014 29.34 29.34 28.58 28.67 47,060
11/20/2014 28.53 29.08 28.38 28.97 44,542
11/19/2014 29.2 29.332 28.35 28.73 104,658
11/18/2014 29.53 29.69 29.23 29.33 34,538
11/17/2014 29.85 30.03 29.39 29.44 39,214
11/14/2014 30.15 30.27 29.83 29.98 57,233
11/13/2014 30.5 30.54 30 30.1 37,570
11/12/2014 30.02 30.68 30.02 30.52 32,919
11/11/2014 30.3 30.42 30.11 30.23 33,781
11/10/2014 29.87 30.37 29.691 30.36 47,704
11/07/2014 30.26 30.26 29.45 29.8 94,165
11/06/2014 29.98 30.17 29.84 30.06 34,883
11/05/2014 30.24 30.285 29.85 29.89 39,708
11/04/2014 29.69 30.13 29.45 29.94 29,102
11/03/2014 30.1 30.51 29.49 29.88 58,466
10/31/2014 30.27 30.27 29.72 30.15 104,906
10/30/2014 29.36 29.75 29.21 29.6 122,161
10/29/2014 29 29.65 28.67 29.55 59,173
10/28/2014 27.93 28.99 27.9 28.93 102,074
10/27/2014 27.83 27.88 27.64 27.8 97,430
10/24/2014 28.03 28.2 27.8 27.98 42,245
10/23/2014 28.22 28.28 27.57 27.95 121,691
10/22/2014 28.36 28.45 27.83 27.96 90,454
10/21/2014 28.1 28.63 27.98 28.25 60,115
10/20/2014 27.75 28.14 27.436 27.89 57,687
10/17/2014 28.29 28.29 27.7 27.83 125,015
10/16/2014 27.25 28.08 26.89 27.84 73,705
10/15/2014 27.89 28.97 27.17 27.66 150,670
10/14/2014 27.82 28.58 27.514 28.39 91,810
10/13/2014 26.95 28.1 26.94 27.64 68,882
10/10/2014 26.67 27.51 26.596 27.01 55,185
10/09/2014 27.63 27.63 26.78 26.85 57,073
10/08/2014 26.94 27.74 26.9 27.65 68,085
10/07/2014 27 27.27 26.85 26.95 67,332
10/06/2014 27.09 27.5 26.83 27.2 152,792
10/03/2014 27.43 27.43 27.08 27.09 68,955
10/02/2014 26.94 27.32 26.87 27.13 140,907
10/01/2014 27.15 27.36 26.77 26.89 78,722
09/30/2014 27.63 27.71 26.95 27.05 108,896
09/29/2014 27.46 27.8 27.4 27.62 34,339
09/26/2014 27.44 27.936 27.36 27.74 59,550
09/25/2014 27.97 27.97 27.35 27.39 68,740
09/24/2014 27.83 28.01 27.71 27.96 45,359
09/23/2014 28.04 28.22 27.779 27.86 56,420
09/22/2014 28.19 28.3 28.06 28.13 47,297
09/19/2014 28.89 28.97 28.35 28.4 117,116
09/18/2014 28.5 28.92 28.49 28.84 54,532
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?