RENASANT Historical Stock Price

Below is the stock price history for Renasant RNST. Data is recorded each day for the historical open, high, low, close and volume. The Renasant stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Renasant Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-16 40.35 40.51 40.03 40.22 5,885
2017-11-15 40.30 40.77 40.11 40.12 13,462
2017-11-14 40.72 40.84 40.46 40.79 2,719
2017-11-13 39.74 40.71 39.64 40.70 3,695
2017-11-10 39.47 39.99 39.28 39.96 8,337
2017-11-09 39.82 40.22 39.28 39.50 5,331
2017-11-08 39.92 40.16 39.83 40.16 1,011
2017-11-07 41.60 41.64 40.36 40.49 3,223
2017-11-06 41.56 41.80 41.50 41.58 1,607
2017-11-03 41.43 41.85 41.43 41.70 2,946
2017-11-02 40.99 41.84 40.99 41.84 3,344
2017-11-01 42.02 42.02 41.08 41.37 2,541
2017-10-31 41.52 41.97 41.40 41.53 4,952
2017-10-30 42.00 42.31 41.26 41.43 3,133
2017-10-27 42.645 42.83 42.57 42.82 5,444
2017-10-26 42.52 42.76 42.32 42.67 1,841
2017-10-25 42.82 42.82 41.85 42.29 6,692
2017-10-24 42.72 43.08 42.72 42.72 3,366
2017-10-23 42.33 42.55 42.30 42.36 6,692
2017-10-20 42.52 42.83 42.52 42.52 7,949
2017-10-19 41.55 41.97 41.31 41.93 11,610
2017-10-18 39.11 42.72 39.11 41.97 14,242
2017-10-17 42.77 42.98 42.34 42.47 5,939
2017-10-16 42.78 43.04 42.75 42.91 2,781
2017-10-13 42.77 42.87 42.66 42.66 4,236
2017-10-12 43.04 43.08 42.72 42.89 4,357
2017-10-11 43.15 43.15 42.92 43.08 2,030
2017-10-10 42.59 43.16 42.59 43.05 13,161
2017-10-09 42.64 42.72 42.41 42.48 3,227
2017-10-06 42.78 42.89 42.52 42.60 8,907

» More Renasant Stock Price History

To see other companies like Renasant (RNST), view our stock market today for news, and other data.