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 29, 2010 11.18 11.30 11.08 11.22 50,721 -0.01(-0.12%)
Oct 28, 2010 11.45 11.45 11.16 11.23 72,369 -0.09(-0.79%)
Oct 27, 2010 11.23 11.41 11.10 11.32 97,636 +0.12(+1.04%)
Oct 25, 2010 11.29 11.44 11.07 11.21 65,885 -0.05(-0.49%)
Oct 22, 2010 11.14 11.27 11.01 11.26 88,765 +0.08(+0.67%)
Oct 21, 2010 11.44 11.47 10.98 11.19 82,981 -0.17(-1.51%)
Oct 20, 2010 11.33 11.49 11.02 11.36 122,587 +0.14(+1.29%)
Oct 19, 2010 11.30 11.63 11.11 11.21 63,622 -0.29(-2.51%)
Oct 18, 2010 11.24 11.56 11.06 11.50 90,618 +0.32(+2.89%)
Oct 15, 2010 11.22 11.41 11.06 11.18 128,086 +0.08(+0.74%)
Oct 14, 2010 11.21 11.21 10.78 11.10 90,360 -0.14(-1.22%)
Oct 13, 2010 11.14 11.63 10.95 11.23 637,263 +0.14(+1.30%)
Oct 12, 2010 11.06 11.19 11.01 11.09 21,595 -0.02(-0.19%)
Oct 11, 2010 11.07 11.23 10.96 11.11 19,072 +0.01(+0.06%)
Oct 08, 2010 10.81 11.24 10.81 11.10 66,495 +0.13(+1.19%)
Oct 07, 2010 11.04 11.12 10.84 10.97 63,410 -0.03(-0.25%)
Oct 06, 2010 10.78 11.03 10.63 11.00 92,711 +0.10(+0.88%)
Oct 05, 2010 10.68 10.91 10.57 10.90 83,661 +0.36(+3.45%)
Oct 04, 2010 10.68 10.68 10.49 10.54 101,437 -0.14(-1.29%)
Oct 01, 2010 10.51 10.84 10.35 10.68 145,227 +0.24(+2.30%)
Sep 30, 2010 10.29 10.51 10.28 10.44 145,124 +0.16(+1.60%)
Sep 29, 2010 10.17 10.28 10.04 10.27 58,322 +0.04(+0.40%)
Sep 28, 2010 10.07 10.24 9.930 10.23 76,026 +0.21(+2.12%)
Sep 27, 2010 10.29 10.29 9.944 10.02 24,605 -0.26(-2.54%)
Sep 24, 2010 9.758 10.29 9.642 10.28 73,781 +0.67(+7.00%)
Sep 23, 2010 9.655 9.978 9.532 9.607 47,916 -0.14(-1.48%)
Sep 22, 2010 10.02 10.02 9.710 9.751 50,495 -0.30(-2.94%)
Sep 21, 2010 10.25 10.29 9.992 10.05 71,749 -0.24(-2.34%)
Sep 20, 2010 9.738 10.29 9.642 10.29 100,813 +0.54(+5.56%)
Sep 17, 2010 9.751 9.793 9.580 9.745 161,102 -0.09(-0.91%)
Sep 15, 2010 9.765 9.923 9.443 9.834 85,668 +0.10(+0.99%)
Sep 14, 2010 9.928 9.928 9.683 9.738 71,967 -0.19(-1.91%)
Sep 13, 2010 9.324 10.06 9.324 9.928 147,985 +0.72(+7.81%)
Sep 10, 2010 9.256 9.392 9.182 9.209 33,557 -0.05(-0.51%)
Sep 09, 2010 9.426 9.534 9.209 9.256 37,495 -0.03(-0.37%)
Sep 08, 2010 9.331 9.507 9.263 9.290 35,408 -0.01(-0.07%)
Sep 07, 2010 9.439 9.439 9.202 9.297 93,372 -0.20(-2.14%)
Sep 03, 2010 9.460 9.622 9.385 9.500 126,269 +0.12(+1.30%)
Sep 02, 2010 9.419 9.446 9.148 9.378 47,694 -0.09(-0.93%)
Sep 01, 2010 9.209 9.473 9.080 9.466 151,969 +0.37(+4.10%)
Aug 31, 2010 9.412 9.690 9.094 9.094 658,527 -0.30(-3.18%)
Aug 30, 2010 9.494 9.521 9.311 9.392 174,449 -0.15(-1.56%)
Aug 27, 2010 9.168 9.568 9.127 9.541 85,426 +0.47(+5.24%)
Aug 26, 2010 9.188 9.317 8.971 9.066 80,731 -0.09(-0.96%)
Aug 25, 2010 8.775 9.236 8.768 9.155 146,723 +0.37(+4.17%)
Aug 24, 2010 8.829 8.938 8.714 8.788 61,617 -0.07(-0.77%)
Aug 23, 2010 9.297 9.297 8.849 8.856 64,085 -0.36(-3.90%)
Aug 20, 2010 9.053 9.216 8.985 9.216 91,424 +0.11(+1.19%)
Aug 19, 2010 9.439 9.441 9.039 9.107 92,676 -0.33(-3.52%)
Aug 18, 2010 9.466 9.494 9.263 9.439 79,212 -0.07(-0.71%)
Aug 17, 2010 9.555 9.629 9.426 9.507 47,080 +0.07(+0.79%)
Aug 16, 2010 9.521 9.589 9.283 9.433 66,005 -0.09(-0.93%)
Aug 13, 2010 9.575 9.609 9.507 9.521 56,255 -0.07(-0.78%)
Aug 12, 2010 9.568 9.704 9.534 9.595 72,447 -0.06(-0.63%)
Aug 11, 2010 9.839 9.867 9.616 9.656 133,365 -0.31(-3.13%)
Aug 10, 2010 9.955 10.14 9.731 9.968 103,119 -0.28(-2.71%)
Aug 09, 2010 9.853 10.31 9.765 10.25 67,867 +0.50(+5.08%)
Aug 06, 2010 9.921 10.02 9.568 9.751 70,355 -0.32(-3.16%)
Aug 05, 2010 10.30 10.61 10.06 10.07 160,552 -0.33(-3.19%)
Aug 04, 2010 10.49 10.67 10.31 10.40 72,735 -0.07(-0.65%)
Aug 03, 2010 10.47 10.70 10.33 10.47 76,964 -0.06(-0.58%)
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.