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
2018-04-19 44.89 45.30 44.80 45.11 3,740
2018-04-18 44.54 44.75 44.46 44.52 3,557
2018-04-17 44.98 45.15 44.37 44.71 4,623
2018-04-16 44.86 44.93 44.35 44.88 4,873
2018-04-13 45.05 45.05 44.26 44.38 3,540
2018-04-12 44.96 45.30 44.87 45.07 4,420
2018-04-11 43.83 44.40 43.83 44.09 5,452
2018-04-10 44.03 44.48 43.74 44.48 5,902
2018-04-09 44.11 44.56 43.63 43.63 5,140
2018-04-06 44.50 44.57 43.22 43.71 12,074
2018-04-05 43.93 44.56 43.83 44.52 4,415
2018-04-03 43.04 43.47 42.86 43.36 6,160
2018-04-02 43.66 43.87 42.47 42.87 14,975
2018-03-29 42.64 42.80 41.92 42.60 12,703
2018-03-28 41.56 42.43 41.56 42.18 1,986
2018-03-27 42.50 42.62 41.56 41.78 2,882
2018-03-26 42.11 42.72 41.79 42.72 3,381
2018-03-23 42.44 42.44 41.19 41.19 8,397
2018-03-22 43.69 43.97 42.85 42.98 5,382
2018-03-21 44.04 44.54 43.83 44.19 13,310
2018-03-20 44.54 44.56 44.23 44.49 7,455
2018-03-19 44.40 44.59 44.05 44.58 11,266
2018-03-16 44.69 45.11 44.54 44.72 3,722
2018-03-15 44.17 44.53 44.17 44.40 2,168
2018-03-14 44.72 44.79 44.11 44.34 5,973
2018-03-13 44.80 44.91 44.46 44.68 5,873
2018-03-12 44.52 44.93 44.52 44.91 7,555
2018-03-09 44.30 45.00 44.30 44.87 4,014
2018-03-08 44.60 44.60 43.85 44.01 7,332
2018-03-07 44.20 44.65 44.20 44.49 4,253

» More Renasant Stock Price History

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