Renasant Stock Price History (NASDAQ:RNST)

Add to My Stocks
$38.89 $0.56 (1.46%) RNST stock closing price Mar 23, 2017 (Closing)

View and download Renasant stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Renasant P/E ratio, and PS ratio. The Renasant stock price history chart shows that the stock price was at a low of 8.18 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2338.2639.3538.0538.8917757218.013.54
2017-03-2238.0538.6237.7838.3323453417.753.49
2017-03-2141.1241.1238.3838.3928542217.773.49
2017-03-2041.0741.2940.3940.9046277818.943.72
2017-03-1740.5841.3140.2141.16127399219.063.75
2017-03-1640.9741.3040.5140.7019805218.843.70
2017-03-1541.2141.5240.6040.8214496118.903.71
2017-03-1440.9341.3240.5341.2114841119.083.75
2017-03-1340.9141.4440.7241.1513864919.053.74
2017-03-1041.1041.5740.3440.8814850318.933.72
2017-03-0940.9141.3840.8340.9012228518.943.72
2017-03-0841.5941.8040.7940.8016225918.893.71
2017-03-0741.4941.9941.0041.1012481819.033.74
2017-03-0641.0041.7840.9641.5019558519.213.78
2017-03-0341.2041.5041.0841.2010411219.073.75
2017-03-0242.3242.6740.3841.0121199618.993.73
2017-03-0142.0142.5541.8642.3020768819.583.85
2017-02-2841.2141.2540.6741.0421782019.003.73
2017-02-2741.1041.4640.8241.2915246719.123.76
2017-02-2441.1441.6640.8041.1315119619.043.74
2017-02-2341.5741.7640.7041.7515864519.333.80
2017-02-2241.1941.9140.7241.5018827119.213.78
2017-02-2141.3441.4340.9641.3911871419.163.77
2017-02-1740.8341.1240.6641.0711888619.013.74
2017-02-1641.0341.0340.4741.0014822618.983.73
2017-02-1541.1841.2640.7741.0116023918.993.73
2017-02-1440.7441.2940.3740.9921853418.983.73
2017-02-1340.0541.0740.0540.7715252718.883.71
2017-02-1039.5539.9739.2739.9117132718.483.63
2017-02-0938.6939.7338.5739.2918971918.193.58
2017-02-0839.3439.3438.4438.6023001817.873.51
2017-02-0740.1540.1739.3639.638226818.353.61
2017-02-0639.9640.3439.4639.9912789118.513.64
2017-02-0339.8340.3739.6840.3412896518.683.67
2017-02-0239.3839.5639.0139.2815275118.193.57
2017-02-0140.1740.9239.6539.8113607718.433.62
2017-01-3139.5940.0339.2739.8028620818.433.62
2017-01-3040.1440.1439.1439.7512743518.403.62
2017-01-2740.7440.9040.0140.4512940218.733.68
2017-01-2640.9341.0440.5740.7912135518.883.71
2017-01-2540.6041.2240.6040.8719367618.923.72
2017-01-2439.5740.2839.3440.0917795918.563.65
2017-01-2339.4339.6239.0339.3913022218.243.58
2017-01-2039.5439.8339.2639.6015886818.333.60
2017-01-1939.8039.9439.0539.4230810618.253.59
2017-01-1840.3041.0038.7039.8045567118.433.62
2017-01-1739.8239.8238.7438.7724466618.203.55
2017-01-160.000.000.0040.370N/AN/A
2017-01-1340.3740.9840.0940.3718533418.953.70
2017-01-1240.7240.7439.4440.1024777318.833.67
2017-01-1140.7940.9740.4340.8925643619.203.74
2017-01-1040.7340.9940.4740.8038209119.163.74
2017-01-0941.1641.1640.4140.5228225019.023.71
2017-01-0641.7542.1241.3141.3417687219.413.78
2017-01-0542.2742.6541.1541.7120337319.583.82
2017-01-0442.4942.7342.0842.3831107819.903.88
2017-01-0342.9643.1541.9742.3324644319.873.88
2017-01-020.000.000.0042.220N/AN/A
2016-12-3042.5642.7642.0242.2218833619.823.87
2016-12-2942.3642.5942.0342.3316266419.873.88
2016-12-2843.0643.0642.0242.3413313219.883.88
2016-12-2742.4142.9242.3842.8825488520.133.93
2016-12-260.000.000.0042.400N/AN/A
2016-12-2342.4542.5042.2642.4019143919.913.88
2016-12-2242.6742.7342.2642.3121211419.863.87
2016-12-2142.4042.6141.8142.4731979419.943.89
2016-12-2041.9642.4941.8342.4932420119.953.89
2016-12-1941.3441.8941.0241.7026556319.583.82
2016-12-1642.1242.3341.1941.45117448119.463.79
2016-12-1541.7942.4441.5142.0860571419.763.85
2016-12-1441.6141.8440.9541.44124069019.463.79
2016-12-1343.2743.8142.7243.0618953020.223.94
2016-12-1244.2844.4542.8543.1122101520.243.95
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
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 14.69 Jun 13,2012
Avg Stock Price 28.38

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 18.91

Renasant Historical PS ratio: Past 5 years

Max PS Ratio 4.4 Dec 01,2015
Min PS Ratio 1.58 Apr 19,2012
Avg PS Ratio 3.01

RNST Industry Peers

Company Price Change (%)
Fcb Financial Holdings (FCB)47.250.45 (0.96%)
Bnc Bancorp (BNCN)33.450.4 (1.21%)
Trustmark (TRMK)31.050.49 (1.6%)
Peoples Financial (PFBX)14.780.28 (1.93%)
Citizens Holding (CIZN)23.10.1 (0.43%)
The First Bancshares (FBMS)28.50.5 (1.79%)
Pinnacle Financial (PNFP)63.50.6 (0.95%)

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. The price movement is easily depicted in the Renasant stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. RNST saw a high of 39.35, and a low of 38.05 on last trading day. The company's P/S ratio was at a high of 4.4 on 01 Dec, 2015 according to our Renasant stock market history data. .