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
2018-10-22 36.47 36.58 35.40 35.55 7,561
2018-10-19 37.12 37.13 36.42 36.52 8,588
2018-10-18 37.97 38.20 37.30 37.35 14,549
2018-10-17 37.01 38.10 36.90 37.94 9,978
2018-10-16 37.40 37.66 37.28 37.52 20,765
2018-10-15 37.51 38.06 37.42 37.89 13,295
2018-10-12 37.96 38.07 36.86 37.57 26,386
2018-10-11 39.63 39.63 38.62 38.62 14,979
2018-10-10 40.77 40.82 39.71 39.71 8,844
2018-10-09 40.48 40.63 40.39 40.40 13,858
2018-10-08 40.20 40.60 40.18 40.60 8,018
2018-10-05 40.74 40.74 40.26 40.42 6,269
2018-10-04 41.23 41.23 40.57 40.79 5,191
2018-10-03 40.45 41.16 40.45 41.09 4,310
2018-10-02 40.41 40.41 39.93 40.07 6,940
2018-10-01 41.22 41.30 40.37 40.37 8,064
2018-09-28 41.41 41.53 41.13 41.19 3,404
2018-09-27 41.48 41.74 41.22 41.24 3,940
2018-09-26 42.34 42.34 41.445 41.445 9,636
2018-09-25 43.04 43.04 42.62 42.65 4,073
2018-09-24 43.55 43.55 43.00 43.08 7,763
2018-09-21 44.02 44.20 43.73 43.73 16,845
2018-09-20 44.45 44.72 44.25 44.25 13,187
2018-09-19 43.76 44.07 43.75 43.94 9,074
2018-09-18 43.43 43.68 43.37 43.53 5,487
2018-09-17 44.04 44.04 43.62 43.85 11,362
2018-09-14 43.81 44.34 43.70 44.30 19,587
2018-09-13 43.93 43.93 43.71 43.80 5,553
2018-09-12 44.97 44.97 44.06 44.37 9,878
2018-09-11 45.60 45.61 45.23 45.30 14,175

» More Renasant Stock Price History

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