RNST

Renasant Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Renasant Corporation RNST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.17% 29.81 15:01:23
Open Price Low Price High Price Close Price Prev Close
29.67 29.28 30.08 29.86
more quote information »

RNST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.9230.6928.6429.39177,980-0.11-0.37%
1 Month33.3233.7128.6430.60208,269-3.51-10.53%
3 Months36.3837.04528.6433.06230,243-6.57-18.06%
6 Months39.5640.7928.6435.52256,311-9.75-24.65%
1 Year44.8845.4028.6436.58242,140-15.07-33.58%
3 Years35.1446.9718.2232.52280,325-5.33-15.17%
5 Years40.0149.7818.2234.83239,747-10.20-25.49%

RNST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 29.86 0.89 3.07% 29.50 29.98 29.44 158,697
May 16 2022 28.97 -0.26 -0.89% 29.01 29.50 28.64 181,971
May 13 2022 29.23 -0.17 -0.58% 29.55 30.13 28.85 194,890
May 12 2022 29.40 -0.14 -0.47% 29.31 29.84 28.79 172,011
May 11 2022 29.54 -0.21 -0.71% 29.92 30.69 29.42 182,330
May 10 2022 29.75 -0.53 -1.75% 30.53 31.5525 29.14 195,293
May 09 2022 30.28 0.41 1.37% 29.76 30.68 29.16 266,697
May 06 2022 29.87 -0.66 -2.16% 30.32 30.79 29.485 181,685
May 05 2022 30.53 -0.88 -2.8% 31.30 31.30 30.14 185,795
May 04 2022 31.41 1.00 3.29% 30.41 31.54 30.12 172,042
May 03 2022 30.41 0.20 0.66% 30.25 30.73 29.91 313,459
May 02 2022 30.21 0.42 1.41% 29.87 30.51 29.54 229,971
Apr 29 2022 29.79 -1.03 -3.34% 30.79 30.79 29.58 258,340
Apr 28 2022 30.82 0.08 0.26% 30.98 31.56 30.24 182,589
Apr 27 2022 30.74 -0.30 -0.97% 30.84 31.62 29.78 324,128
Apr 26 2022 31.04 -1.17 -3.63% 31.75 32.27 30.93 198,490
Apr 25 2022 32.21 -0.01 -0.03% 32.03 32.45 31.46 205,241
Apr 22 2022 32.22 -0.61 -1.86% 32.88 32.88 32.18 213,515
Apr 21 2022 32.83 -0.37 -1.11% 33.37 33.65 32.66 211,622
Apr 20 2022 33.20 0.25 0.76% 33.32 33.71 33.18 136,621
Apr 19 2022 32.95 0.90 2.81% 32.28 33.02 32.08 364,774
Apr 18 2022 32.05 -0.01 -0.03% 31.89 32.165 31.70 204,398
See More Historical Prices »


Your Recent History
NASDAQ
RNST
Renasant
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.