Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renasant Corp (NQ: RNST )

26.06 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.288 9.288 9.194 9.259 33,015 -0.03(-0.32%)
Oct 28, 2005 9.011 9.288 8.946 9.288 18,824 +0.18(+1.97%)
Oct 27, 2005 9.215 9.218 9.109 9.109 14,406 -0.12(-1.25%)
Oct 26, 2005 9.191 9.350 9.138 9.224 11,247 -0.10(-1.08%)
Oct 25, 2005 9.368 9.448 9.194 9.324 19,900 -0.12(-1.31%)
Oct 24, 2005 9.436 9.448 9.117 9.448 24,910 +0.14(+1.52%)
Oct 21, 2005 8.846 9.521 8.781 9.306 52,090 +0.50(+5.73%)
Oct 20, 2005 8.899 9.014 8.796 8.802 10,603 -0.08(-0.86%)
Oct 19, 2005 8.637 8.879 8.637 8.879 5,837 +0.24(+2.80%)
Oct 18, 2005 8.702 8.734 8.554 8.637 12,979 -0.12(-1.41%)
Oct 17, 2005 8.999 9.041 8.557 8.761 15,640 -0.23(-2.59%)
Oct 14, 2005 8.737 8.994 8.572 8.994 16,628 +0.42(+4.88%)
Oct 13, 2005 8.640 8.672 8.572 8.575 19,999 -0.08(-0.95%)
Oct 12, 2005 8.663 8.790 8.657 8.657 25,932 -0.02(-0.27%)
Oct 11, 2005 8.867 9.284 8.678 8.681 21,661 -0.10(-1.14%)
Oct 10, 2005 8.772 8.870 8.772 8.781 17,693 +0.05(+0.61%)
Oct 07, 2005 8.870 8.870 8.713 8.728 11,702 -0.04(-0.50%)
Oct 06, 2005 9.002 9.017 8.761 8.772 21,622 -0.17(-1.91%)
Oct 05, 2005 9.206 9.288 8.920 8.943 13,149 -0.46(-4.92%)
Oct 04, 2005 9.436 9.513 9.291 9.406 98,404 -0.03(-0.31%)
Oct 03, 2005 9.229 9.436 9.135 9.436 60,602 +0.10(+1.11%)
Sep 30, 2005 9.203 9.344 9.150 9.333 31,654 +0.19(+2.10%)
Sep 29, 2005 8.994 9.141 8.843 9.141 8,168 +0.15(+1.71%)
Sep 28, 2005 8.923 8.988 8.705 8.988 38,057 +0.04(+0.40%)
Sep 27, 2005 9.141 9.141 8.920 8.952 8,674 -0.19(-2.06%)
Sep 26, 2005 9.141 9.141 9.023 9.141 7,408 +0.06(+0.65%)
Sep 23, 2005 9.082 9.082 8.917 9.082 7,693 +0.15(+1.68%)
Sep 22, 2005 8.932 9.109 8.882 8.932 10,770 +0.01(+0.13%)
Sep 21, 2005 9.094 9.150 8.896 8.920 20,700 -0.26(-2.83%)
Sep 20, 2005 9.162 9.430 9.091 9.179 29,816 -0.14(-1.49%)
Sep 19, 2005 9.492 9.492 9.123 9.318 12,296 -0.11(-1.13%)
Sep 16, 2005 9.380 9.542 9.035 9.424 108,166 +0.12(+1.27%)
Sep 15, 2005 9.005 9.436 8.932 9.306 20,727 +0.26(+2.87%)
Sep 14, 2005 9.170 9.333 9.002 9.047 44,765 -0.10(-1.10%)
Sep 13, 2005 9.333 9.398 8.994 9.147 23,323 -0.29(-3.06%)
Sep 12, 2005 9.362 9.678 9.283 9.436 10,567 +0.01(+0.12%)
Sep 09, 2005 9.318 9.424 9.318 9.424 3,314 +0.05(+0.57%)
Sep 08, 2005 9.648 9.804 9.268 9.371 14,675 -0.39(-3.99%)
Sep 07, 2005 9.802 9.804 9.639 9.760 11,774 -0.04(-0.42%)
Sep 06, 2005 9.430 9.802 9.406 9.802 12,373 +0.38(+4.00%)
Sep 02, 2005 9.566 9.566 9.342 9.424 7,347 -0.06(-0.59%)
Sep 01, 2005 9.285 9.580 9.285 9.480 13,558 +0.30(+3.28%)
Aug 31, 2005 8.831 9.288 8.775 9.179 17,273 +0.35(+3.94%)
Aug 30, 2005 9.008 9.008 8.805 8.831 10,951 -0.06(-0.66%)
Aug 29, 2005 8.802 8.890 8.802 8.890 5,084 -0.02(-0.23%)
Aug 26, 2005 9.406 9.406 8.905 8.911 9,285 -0.57(-5.97%)
Aug 25, 2005 9.336 9.477 9.268 9.477 10,400 +0.23(+2.52%)
Aug 24, 2005 9.109 9.306 9.097 9.244 7,910 +0.14(+1.52%)
Aug 23, 2005 9.002 9.106 8.849 9.106 12,344 +0.11(+1.21%)
Aug 22, 2005 8.932 9.038 8.926 8.997 5,946 +0.05(+0.59%)
Aug 19, 2005 8.840 9.011 8.840 8.943 14,557 +0.10(+1.10%)
Aug 18, 2005 8.802 8.846 8.802 8.846 21,132 +0.03(+0.33%)
Aug 17, 2005 8.805 8.914 8.802 8.817 23,490 +0.00(+0.03%)
Aug 16, 2005 8.843 8.887 8.787 8.814 19,509 -0.10(-1.16%)
Aug 15, 2005 8.843 8.985 8.790 8.917 5,837 +0.02(+0.23%)
Aug 12, 2005 8.831 8.899 8.793 8.896 23,673 -0.02(-0.20%)
Aug 11, 2005 8.843 8.914 8.749 8.914 13,250 +0.07(+0.77%)
Aug 10, 2005 9.064 9.067 8.595 8.846 16,187 -0.05(-0.60%)
Aug 09, 2005 9.188 9.188 8.861 8.899 9,142 -0.11(-1.24%)
Aug 08, 2005 9.318 9.318 8.994 9.011 7,142 -0.14(-1.58%)
Aug 05, 2005 9.442 9.501 9.156 9.156 23,237 -0.28(-2.97%)
Aug 04, 2005 9.495 9.633 9.436 9.436 15,489 -0.20(-2.08%)
Aug 03, 2005 9.669 9.887 9.510 9.636 23,196 -0.12(-1.24%)
Aug 02, 2005 9.574 10.03 9.471 9.757 13,058 +0.20(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.