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 (%)
Nov 30, 2010 11.85 12.03 11.80 11.90 183,882 -0.12(-1.03%)
Nov 29, 2010 11.93 12.05 11.74 12.02 60,238 +0.01(+0.06%)
Nov 26, 2010 11.95 12.05 11.88 12.02 30,411 -0.07(-0.57%)
Nov 24, 2010 12.17 12.08 12.08 12.08 120,499 +0.07(+0.57%)
Nov 23, 2010 11.86 12.05 11.75 12.02 81,745 -0.03(-0.23%)
Nov 22, 2010 12.17 12.17 11.75 12.04 65,705 -0.18(-1.46%)
Nov 19, 2010 12.39 12.39 12.18 12.22 156,544 -0.16(-1.28%)
Nov 18, 2010 12.19 12.43 11.97 12.38 104,665 +0.38(+3.15%)
Nov 17, 2010 11.99 12.15 11.90 12.00 43,812 +0.01(+0.11%)
Nov 16, 2010 11.80 12.02 11.56 11.99 247,453 +0.08(+0.69%)
Nov 15, 2010 11.91 12.17 11.87 11.91 49,712 +0.14(+1.17%)
Nov 12, 2010 12.10 12.10 11.77 11.77 70,539 -0.49(-3.98%)
Nov 11, 2010 12.17 12.34 11.96 12.26 66,433 -0.07(-0.56%)
Nov 10, 2010 11.90 12.33 11.71 12.32 70,154 +0.49(+4.12%)
Nov 09, 2010 12.02 12.15 11.77 11.84 67,890 -0.12(-0.98%)
Nov 08, 2010 11.76 11.96 11.62 11.95 70,745 +0.11(+0.93%)
Nov 05, 2010 12.15 12.26 11.77 11.84 59,999 -0.26(-2.16%)
Nov 04, 2010 11.61 12.10 11.61 12.10 133,034 +0.60(+5.19%)
Nov 03, 2010 11.36 11.51 11.26 11.51 33,387 +0.13(+1.15%)
Nov 02, 2010 11.23 11.38 11.19 11.38 73,526 +0.32(+2.86%)
Nov 01, 2010 11.18 11.25 10.90 11.06 99,539 -0.17(-1.53%)
Oct 29, 2010 11.19 11.31 11.09 11.23 50,667 -0.01(-0.12%)
Oct 28, 2010 11.47 11.47 11.17 11.25 72,292 -0.09(-0.79%)
Oct 27, 2010 11.24 11.42 11.11 11.34 97,532 +0.12(+1.04%)
Oct 25, 2010 11.30 11.45 11.08 11.22 65,814 -0.05(-0.49%)
Oct 22, 2010 11.16 11.29 11.03 11.27 88,670 +0.08(+0.68%)
Oct 21, 2010 11.45 11.48 10.99 11.20 82,892 -0.17(-1.51%)
Oct 20, 2010 11.34 11.51 11.03 11.37 122,456 +0.14(+1.29%)
Oct 19, 2010 11.31 11.64 11.12 11.23 63,554 -0.29(-2.51%)
Oct 18, 2010 11.25 11.58 11.07 11.51 90,521 +0.32(+2.89%)
Oct 15, 2010 11.23 11.42 11.07 11.19 127,949 +0.08(+0.74%)
Oct 14, 2010 11.22 11.22 10.79 11.11 90,264 -0.14(-1.22%)
Oct 13, 2010 11.15 11.64 10.96 11.25 636,583 +0.14(+1.30%)
Oct 12, 2010 11.07 11.20 11.03 11.10 21,572 -0.02(-0.19%)
Oct 11, 2010 11.08 11.24 10.97 11.12 19,051 +0.01(+0.06%)
Oct 08, 2010 10.82 11.25 10.82 11.12 66,424 +0.13(+1.19%)
Oct 07, 2010 11.05 11.14 10.85 10.98 63,343 -0.03(-0.25%)
Oct 06, 2010 10.79 11.04 10.64 11.01 92,612 +0.10(+0.88%)
Oct 05, 2010 10.70 10.92 10.58 10.92 83,572 +0.36(+3.45%)
Oct 04, 2010 10.69 10.69 10.50 10.55 101,328 -0.14(-1.29%)
Oct 01, 2010 10.52 10.85 10.36 10.69 145,072 +0.24(+2.30%)
Sep 30, 2010 10.30 10.52 10.29 10.45 144,969 +0.16(+1.60%)
Sep 29, 2010 10.18 10.29 10.05 10.28 58,259 +0.04(+0.40%)
Sep 28, 2010 10.08 10.25 9.940 10.24 75,944 +0.21(+2.12%)
Sep 27, 2010 10.30 10.30 9.954 10.03 24,578 -0.26(-2.54%)
Sep 24, 2010 9.769 10.30 9.652 10.29 73,703 +0.67(+7.00%)
Sep 23, 2010 9.666 9.989 9.542 9.618 47,865 -0.14(-1.48%)
Sep 22, 2010 10.03 10.03 9.721 9.762 50,441 -0.30(-2.94%)
Sep 21, 2010 10.26 10.30 10.00 10.06 71,672 -0.24(-2.33%)
Sep 20, 2010 9.748 10.30 9.652 10.30 100,705 +0.54(+5.56%)
Sep 17, 2010 9.762 9.803 9.590 9.755 160,930 -0.09(-0.91%)
Sep 15, 2010 9.776 9.934 9.453 9.844 85,576 +0.10(+0.99%)
Sep 14, 2010 9.938 9.938 9.694 9.748 71,890 -0.19(-1.91%)
Sep 13, 2010 9.334 10.07 9.334 9.938 147,827 +0.72(+7.81%)
Sep 10, 2010 9.266 9.402 9.191 9.219 33,521 -0.05(-0.51%)
Sep 09, 2010 9.436 9.544 9.219 9.266 37,455 -0.03(-0.36%)
Sep 08, 2010 9.341 9.517 9.273 9.300 35,370 -0.01(-0.07%)
Sep 07, 2010 9.449 9.449 9.212 9.307 93,272 -0.20(-2.14%)
Sep 03, 2010 9.470 9.633 9.395 9.511 126,134 +0.12(+1.30%)
Sep 02, 2010 9.429 9.456 9.158 9.388 47,643 -0.09(-0.93%)
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.