Renasant Stock Price History (NASDAQ:RNST)

Add to My Stocks
$44.62 $0.44 (1%) RNST stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download Renasant stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Renasant price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0944.1944.6543.8244.6220154320.954.09
2016-12-0843.5644.4742.9244.1818522820.744.04
2016-12-0742.9743.4642.5043.4318854620.393.98
2016-12-0642.8043.1442.2842.9816915120.183.94
2016-12-0542.1242.7342.0742.5517492519.983.90
2016-12-0242.0042.0841.3641.7619056019.613.82
2016-12-0141.5942.6341.5942.4426696819.933.89
2016-11-3041.4141.7840.9741.4629169219.473.80
2016-11-2939.8540.9739.8540.8323338919.173.74
2016-11-2840.3440.9939.9540.3415325718.943.69
2016-11-2541.2141.2740.8241.185655319.333.77
2016-11-240.000.000.0041.120N/AN/A
2016-11-2341.0141.8140.6041.1218017419.313.76
2016-11-2240.0040.9839.9140.9119288619.213.75
2016-11-2139.7939.9539.2439.8519879818.713.65
2016-11-1839.1040.0038.9639.7224690618.653.64
2016-11-1738.6739.1938.2138.9521187218.293.57
2016-11-1638.2038.8538.2038.4615966118.063.52
2016-11-1538.5638.8237.6638.7931042618.213.55
2016-11-1438.4740.4238.4738.8922711018.263.56
2016-11-1136.9738.6336.7138.4432674818.053.52
2016-11-1035.9537.1134.9036.9630181017.353.38
2016-11-0933.2035.4632.8735.3431160916.593.24
2016-11-0833.4333.5632.8733.0126435715.503.02
2016-11-0733.2133.6133.0333.5220611115.743.07
2016-11-0432.9733.1232.5132.5913820115.302.98
2016-11-0332.9133.1932.8032.9011718615.453.01
2016-11-0233.2633.2632.7032.709312115.352.99
2016-11-0133.8133.9933.1233.3111749015.643.05
2016-10-3133.6133.8533.4733.7411547715.843.09
2016-10-2833.8233.8233.2833.5610521115.763.07
2016-10-2734.0234.0833.6033.787171715.863.09
2016-10-2633.8134.0533.5633.728383615.833.09
2016-10-2534.2034.4533.7533.869813015.903.10
2016-10-2434.1234.3433.8134.1811904116.053.13
2016-10-2133.2733.8633.1533.7916524215.863.09
2016-10-2033.9834.1933.5033.6524503515.803.08
2016-10-1933.5334.4632.8334.0427500615.983.12
2016-10-1833.0133.2032.6033.0113819216.673.12
2016-10-1732.7232.9432.5532.5625648316.443.08
2016-10-1433.2033.3332.7532.8812748316.613.11
2016-10-1333.5333.5332.7132.929079316.633.11
2016-10-1233.6534.4233.6533.775354417.063.19
2016-10-1134.0334.2933.5533.776622417.063.19
2016-10-1033.9834.2633.6634.077966317.213.22
2016-10-0733.8633.9533.4433.856508117.103.20
2016-10-0633.8033.9033.5833.857041917.103.20
2016-10-0533.3233.9833.2633.8214366517.083.20
2016-10-0433.1233.5933.1233.3012996616.823.15
2016-10-0333.3333.4533.0233.0911650516.713.13
2016-09-3033.2433.7633.0533.6314242916.993.18
2016-09-2933.4033.6732.9233.0527404116.693.13
2016-09-2833.2533.4333.0833.3821430716.863.16
2016-09-2732.8734.1032.5933.1919265616.763.14
2016-09-2633.3133.4232.7832.9516166516.643.12
2016-09-2333.6533.9933.5033.5111587516.923.17
2016-09-2233.7933.9233.5833.8520064517.103.20
2016-09-2133.8133.9533.4533.609777416.973.18
2016-09-2033.7933.8733.6233.647108316.993.18
2016-09-1933.9434.0733.5533.7010181817.023.19
2016-09-1633.9734.0133.5933.8137074717.083.20
2016-09-1533.7734.1933.6133.8911401517.123.21
2016-09-1434.1634.2933.7633.7811791717.063.19
2016-09-1334.3734.3733.8734.2718577217.313.24
2016-09-1233.6734.7733.6734.7722925117.563.29
2016-09-0935.4135.5935.0935.0910610517.723.32
2016-09-0835.5535.5935.1835.508638817.933.36
2016-09-0734.7935.5934.7935.5836294217.973.36
2016-09-0635.5735.5734.7434.9112226917.633.30
2016-09-050.000.000.0035.470N/AN/A
2016-09-0235.1935.4734.8435.479418517.913.35
2016-09-0135.4735.6134.8535.2814066217.823.34
2016-08-3135.5135.7835.1035.4514501217.903.35
2016-08-3035.0535.5935.0535.5610729217.963.36
2016-08-2935.0535.4235.0535.1013333317.733.32
2016-08-2634.8235.1934.6835.1020888017.733.32
2016-08-2534.4034.8234.2934.8113023317.583.29
2016-08-2434.2534.5134.0934.5024227417.423.26
2016-08-2334.1734.3934.0934.128063817.233.23
2016-08-2234.0034.2533.9034.169086617.253.23
2016-08-1933.8834.0633.7134.0521250117.203.22
2016-08-1833.5733.9233.4033.9014233117.123.21
2016-08-1733.4233.7433.4233.5619187816.953.17
2016-08-1633.3633.5633.1433.4312694416.883.16
2016-08-1532.9333.5632.9333.4415492016.893.16
2016-08-1232.8933.0832.5833.0612297816.703.13
2016-08-1132.8533.1531.5633.1014292816.723.13
2016-08-1032.8532.9232.6532.7918128916.563.10
2016-08-0932.8232.9532.6732.8011928016.573.10
Get more Data

Renasant Stock Chart

View RNST PE ratio, PS ratio stocks charts and compare with peers.
RNST Chart
Note: Compare Renasant stock price history with the index and industry peers.

Renasant Historical Prices: Past 5 years

Max Stock Price 44.62 Dec 09,2016
Min Stock Price 14 Dec 13,2011
Avg Stock Price 26.94

Renasant Historical PE ratio: Past 5 years

Max PE Ratio 27.77 Dec 27,2013
Min PE Ratio 13.92 Jan 30,2015
Avg PE Ratio 18.7

Renasant Historical PS ratio: Past 5 years

Max PS Ratio 4.4 Dec 01,2015
Min PS Ratio 1.45 Dec 13,2011
Avg PS Ratio 2.89

RNST Industry Peers

Company Price Change (%)
Simmons First National (SFNC)66.40.9 (1.37%)
Wesbanco (WSBC)430.46 (1.08%)
Trustmark (TRMK)36.670.18 (0.49%)
Peoples Financial (PFBX)14.50.5 (3.33%)
Citizens Holding (CIZN)25.20.05 (0.2%)
The First Bancshares (FBMS)25.050.15 (0.6%)
Pinnacle Financial (PNFP)71.150.05 (0.07%)

Renasant historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Renasant stock analysis. Renasant stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   RNST saw an opening price of 44.19, and a closing price of 44.62 on 09 Dec, 2016. Renasant historical P/S ratio was at a high of 4.4 on 01 Dec, 2015 and a low of 0.67 on 05 Mar, 2009. .