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
2018-07-18 45.50 45.65 45.00 45.38 30,779
2018-07-17 45.11 45.37 45.09 45.09 3,761
2018-07-16 45.15 45.15 44.80 45.00 3,229
2018-07-13 45.10 45.27 44.78 44.79 6,530
2018-07-12 45.33 45.49 44.97 45.28 6,434
2018-07-11 46.70 46.70 45.67 45.67 9,167
2018-07-10 47.22 47.22 46.19 46.52 6,133
2018-07-09 47.14 47.56 47.14 47.23 5,246
2018-07-06 46.17 46.85 46.17 46.58 3,367
2018-07-05 46.17 46.48 46.00 46.45 2,737
2018-07-03 46.27 46.43 46.06 46.13 2,822
2018-07-02 45.64 46.11 45.64 46.11 4,286
2018-06-29 46.44 46.51 45.46 45.48 3,545
2018-06-28 46.65 46.65 45.96 45.96 2,956
2018-06-27 46.96 47.01 46.11 46.11 4,119
2018-06-26 46.83 47.29 46.74 47.09 1,660
2018-06-25 47.29 47.61 47.00 47.20 3,200
2018-06-22 47.78 48.08 47.18 47.57 4,923
2018-06-21 48.09 48.27 47.44 47.66 5,890
2018-06-20 48.52 48.52 47.93 48.14 8,728
2018-06-19 47.41 48.29 47.27 48.16 4,242
2018-06-18 46.63 47.49 46.49 47.49 6,839
2018-06-15 46.95 47.32 46.70 46.88 17,607
2018-06-14 47.01 47.28 46.88 47.28 3,934
2018-06-13 47.69 48.16 47.46 47.72 3,909
2018-06-12 48.15 48.15 47.53 47.80 4,099
2018-06-11 48.71 48.71 47.86 48.01 4,211
2018-06-08 49.12 49.18 48.78 48.79 5,100
2018-06-07 49.73 49.73 48.71 48.80 20,368
2018-06-06 49.01 49.51 48.90 49.39 3,353

» More Renasant Stock Price History

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