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 30, 2009 9.776 9.809 9.638 9.703 181,818 -0.15(-1.48%)
Oct 29, 2009 9.875 9.875 9.742 9.848 61,075 +0.07(+0.75%)
Oct 28, 2009 9.729 9.875 9.637 9.776 91,811 +0.00(+0.00%)
Oct 27, 2009 9.822 10.02 9.703 9.776 104,289 +0.01(+0.07%)
Oct 26, 2009 9.829 9.868 9.650 9.769 169,787 -0.02(-0.20%)
Oct 23, 2009 9.676 9.809 9.544 9.789 195,074 +0.21(+2.21%)
Oct 22, 2009 9.279 9.723 9.279 9.577 105,348 +0.29(+3.14%)
Oct 21, 2009 9.126 9.345 9.113 9.285 220,877 +0.15(+1.67%)
Oct 20, 2009 9.133 9.530 9.113 9.133 68,096 -0.19(-1.99%)
Oct 19, 2009 9.504 9.504 9.226 9.318 75,756 -0.12(-1.26%)
Oct 16, 2009 9.636 9.689 9.325 9.438 92,536 -0.31(-3.20%)
Oct 15, 2009 9.656 9.928 9.544 9.749 91,424 +0.00(+0.00%)
Oct 14, 2009 9.729 9.918 9.670 9.749 55,029 +0.13(+1.38%)
Oct 13, 2009 9.623 9.630 9.298 9.617 91,584 +0.01(+0.07%)
Oct 12, 2009 9.663 9.842 9.471 9.610 32,262 -0.01(-0.07%)
Oct 09, 2009 9.504 9.763 9.451 9.617 113,365 +0.11(+1.11%)
Oct 08, 2009 9.769 9.770 9.511 9.511 92,319 -0.15(-1.51%)
Oct 07, 2009 9.709 9.782 9.511 9.656 35,367 +0.07(+0.76%)
Oct 06, 2009 9.603 9.703 9.511 9.583 61,673 +0.21(+2.19%)
Oct 05, 2009 9.444 9.492 9.292 9.378 80,948 +0.02(+0.21%)
Oct 02, 2009 9.371 9.564 9.345 9.358 61,792 -0.09(-0.98%)
Oct 01, 2009 9.809 9.921 9.411 9.451 137,174 -0.39(-3.97%)
Sep 30, 2009 9.795 9.981 9.351 9.842 182,577 +0.09(+0.88%)
Sep 29, 2009 9.921 9.941 9.742 9.756 28,001 -0.10(-1.01%)
Sep 28, 2009 9.643 9.921 9.530 9.855 87,024 +0.30(+3.19%)
Sep 25, 2009 9.670 9.802 9.418 9.550 58,664 -0.01(-0.14%)
Sep 24, 2009 9.842 9.895 9.497 9.564 84,372 -0.15(-1.57%)
Sep 23, 2009 9.756 10.11 9.670 9.716 173,619 +0.01(+0.07%)
Sep 22, 2009 9.756 9.756 9.524 9.709 148,482 +0.01(+0.14%)
Sep 21, 2009 9.848 9.908 9.643 9.696 108,725 -0.30(-2.98%)
Sep 18, 2009 9.742 9.994 9.590 9.994 192,679 +0.32(+3.32%)
Sep 17, 2009 9.703 9.762 9.471 9.673 52,722 -0.02(-0.17%)
Sep 16, 2009 9.497 9.709 9.497 9.689 65,237 +0.20(+2.09%)
Sep 15, 2009 9.411 9.557 9.279 9.491 72,814 +0.05(+0.56%)
Sep 14, 2009 9.226 9.451 9.226 9.438 135,726 +0.10(+1.06%)
Sep 11, 2009 9.338 9.477 9.312 9.338 68,233 -0.09(-0.98%)
Sep 10, 2009 9.517 9.564 9.265 9.431 73,116 -0.13(-1.32%)
Sep 09, 2009 9.451 9.643 9.438 9.557 105,911 +0.13(+1.34%)
Sep 08, 2009 9.590 9.630 9.318 9.431 79,379 -0.05(-0.49%)
Sep 04, 2009 9.398 9.497 9.245 9.477 148,255 +0.07(+0.78%)
Sep 03, 2009 9.464 9.583 9.139 9.404 123,952 +0.03(+0.28%)
Sep 02, 2009 9.676 9.689 9.378 9.378 252,496 -0.31(-3.21%)
Sep 01, 2009 10.02 10.49 9.683 9.689 118,723 -0.40(-3.94%)
Aug 31, 2009 9.948 10.11 9.815 10.09 172,604 +0.05(+0.53%)
Aug 28, 2009 10.60 10.60 10.03 10.03 149,161 -0.56(-5.26%)
Aug 27, 2009 10.19 10.60 9.822 10.59 124,913 +0.39(+3.83%)
Aug 26, 2009 10.02 10.31 10.01 10.20 79,384 +0.11(+1.12%)
Aug 25, 2009 10.20 10.40 10.05 10.09 35,437 -0.01(-0.13%)
Aug 24, 2009 10.42 10.73 10.01 10.10 253,008 -0.26(-2.49%)
Aug 21, 2009 10.00 10.48 10.00 10.36 169,063 +0.53(+5.39%)
Aug 20, 2009 9.809 9.941 9.590 9.829 37,057 -0.03(-0.34%)
Aug 19, 2009 9.676 9.948 9.676 9.862 61,012 +0.03(+0.34%)
Aug 18, 2009 9.829 10.01 9.736 9.829 98,552 +0.04(+0.41%)
Aug 17, 2009 9.689 9.935 9.636 9.789 83,412 -0.09(-0.87%)
Aug 14, 2009 10.19 10.51 9.630 9.875 103,169 -0.36(-3.50%)
Aug 13, 2009 10.36 10.43 10.11 10.23 28,991 -0.05(-0.45%)
Aug 12, 2009 9.968 10.46 9.968 10.28 102,618 +0.30(+2.99%)
Aug 11, 2009 10.15 10.25 9.902 9.981 58,560 -0.27(-2.65%)
Aug 10, 2009 10.09 10.60 10.05 10.25 207,407 +0.05(+0.52%)
Aug 07, 2009 10.21 10.60 10.20 10.20 193,669 +0.05(+0.46%)
Aug 06, 2009 10.45 10.49 10.05 10.15 96,485 -0.22(-2.11%)
Aug 05, 2009 10.56 10.56 9.862 10.37 107,758 -0.22(-2.06%)
Aug 04, 2009 9.921 10.60 9.610 10.59 241,879 +0.55(+5.48%)
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.