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
2018-01-22 43.96 44.49 43.96 44.49 6,441
2018-01-19 43.45 44.00 43.45 43.90 5,276
2018-01-18 44.00 44.00 43.21 43.51 5,955
2018-01-17 43.68 44.30 42.955 44.11 17,202
2018-01-16 43.86 44.52 43.68 44.07 11,989
2018-01-12 43.12 44.13 43.12 43.64 10,170
2018-01-11 43.06 43.53 42.94 43.49 2,969
2018-01-10 42.36 43.07 42.36 42.84 9,242
2018-01-09 42.23 42.36 41.97 42.08 4,705
2018-01-08 41.45 41.92 41.45 41.80 6,419
2018-01-05 41.53 41.70 41.49 41.70 2,276
2018-01-04 41.77 42.36 41.63 41.63 4,438
2018-01-03 41.09 41.48 41.09 41.37 2,197
2018-01-02 40.86 41.44 40.86 41.02 9,262
2017-12-29 41.24 41.43 41.00 41.00 6,017
2017-12-28 41.60 41.65 41.42 41.57 1,768
2017-12-27 41.38 41.58 41.30 41.30 2,543
2017-12-26 42.08 42.08 41.43 41.55 2,183
2017-12-22 42.29 42.47 42.11 42.11 8,400
2017-12-21 42.03 42.44 41.99 42.30 3,649
2017-12-20 42.13 42.13 41.43 41.89 6,261
2017-12-19 42.62 42.84 41.94 42.15 6,265
2017-12-18 42.28 42.94 42.20 42.50 18,396
2017-12-15 39.96 42.24 39.96 41.68 5,210
2017-12-14 40.80 40.93 39.78 39.83 4,574
2017-12-13 41.57 41.57 40.70 40.70 5,270
2017-12-12 41.04 41.39 40.77 41.18 7,384
2017-12-11 41.40 41.40 40.53 40.60 5,695
2017-12-08 41.22 41.75 41.22 41.47 3,949
2017-12-07 41.42 42.16 41.42 41.86 4,357

» More Renasant Stock Price History

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