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, 2011 10.04 10.67 9.769 10.65 262,370 +0.98(+10.19%)
Nov 29, 2011 9.927 9.927 9.604 9.668 37,232 -0.28(-2.82%)
Nov 28, 2011 9.697 9.956 9.604 9.949 88,921 +0.60(+6.46%)
Nov 25, 2011 9.424 9.683 9.345 9.345 33,039 -0.13(-1.37%)
Nov 23, 2011 9.869 9.869 9.431 9.474 111,968 -0.47(-4.70%)
Nov 22, 2011 9.985 10.11 9.869 9.941 69,824 -0.04(-0.43%)
Nov 21, 2011 10.21 10.29 9.956 9.985 113,941 -0.46(-4.41%)
Nov 18, 2011 10.27 10.47 10.27 10.44 53,801 +0.19(+1.89%)
Nov 17, 2011 10.46 10.57 10.19 10.25 46,880 -0.12(-1.18%)
Nov 16, 2011 10.49 10.83 10.32 10.37 122,667 -0.20(-1.90%)
Nov 15, 2011 10.22 10.61 10.19 10.57 66,505 +0.29(+2.87%)
Nov 14, 2011 10.66 10.72 10.14 10.28 90,827 -0.40(-3.70%)
Nov 11, 2011 10.37 10.83 10.37 10.67 165,251 +0.12(+1.09%)
Nov 10, 2011 10.68 10.76 10.48 10.56 46,304 +0.07(+0.69%)
Nov 09, 2011 10.60 10.77 10.40 10.49 210,732 -0.52(-4.76%)
Nov 08, 2011 10.82 11.03 10.63 11.01 155,115 +0.23(+2.13%)
Nov 07, 2011 10.66 10.89 10.47 10.78 102,727 +0.15(+1.42%)
Nov 04, 2011 10.64 10.73 10.44 10.63 65,737 -0.15(-1.40%)
Nov 03, 2011 10.48 10.79 10.09 10.78 120,219 +0.43(+4.17%)
Nov 02, 2011 10.06 10.38 10.01 10.35 107,807 +0.50(+5.11%)
Nov 01, 2011 9.927 10.47 9.769 9.848 123,416 -0.52(-4.99%)
Oct 31, 2011 10.37 10.60 10.26 10.37 83,189 -0.22(-2.04%)
Oct 28, 2011 10.70 10.78 10.52 10.58 108,999 -0.13(-1.21%)
Oct 27, 2011 10.60 11.01 10.14 10.71 235,486 +0.52(+5.15%)
Oct 26, 2011 10.13 10.29 9.920 10.19 96,444 +0.27(+2.68%)
Oct 25, 2011 10.16 10.19 9.819 9.920 202,338 -0.31(-3.02%)
Oct 24, 2011 9.834 10.24 9.823 10.23 103,076 +0.40(+4.02%)
Oct 21, 2011 9.992 9.992 9.309 9.834 207,106 -0.01(-0.15%)
Oct 20, 2011 9.783 9.956 9.524 9.848 197,019 -0.02(-0.22%)
Oct 19, 2011 10.17 10.17 9.596 9.869 126,468 -0.29(-2.90%)
Oct 18, 2011 9.675 10.19 9.524 10.16 153,601 +0.59(+6.16%)
Oct 17, 2011 10.07 10.07 9.560 9.575 82,840 -0.63(-6.20%)
Oct 14, 2011 10.12 10.23 9.877 10.21 81,491 +0.19(+1.94%)
Oct 13, 2011 10.02 10.03 9.805 10.01 62,131 -0.12(-1.21%)
Oct 12, 2011 10.19 10.21 10.05 10.14 98,286 +0.01(+0.14%)
Oct 11, 2011 9.668 10.19 9.668 10.12 102,295 +0.09(+0.86%)
Oct 10, 2011 9.805 10.03 9.697 10.03 130,287 +0.48(+5.04%)
Oct 07, 2011 10.12 10.12 9.474 9.553 113,110 -0.52(-5.14%)
Oct 06, 2011 9.949 10.09 9.884 10.07 221,093 +0.09(+0.86%)
Oct 05, 2011 9.934 10.12 9.704 9.985 64,681 +0.08(+0.80%)
Oct 04, 2011 8.734 9.949 8.705 9.905 220,058 +1.11(+12.58%)
Oct 03, 2011 9.244 9.546 8.791 8.798 249,526 -0.35(-3.85%)
Sep 30, 2011 9.424 9.568 9.151 9.151 97,425 -0.47(-4.93%)
Sep 29, 2011 9.510 9.690 9.309 9.625 81,338 +0.39(+4.20%)
Sep 28, 2011 9.941 10.01 9.237 9.237 97,065 -0.74(-7.42%)
Sep 27, 2011 10.02 10.22 9.769 9.977 98,715 +0.20(+2.06%)
Sep 26, 2011 9.668 9.805 9.316 9.776 73,062 +0.35(+3.66%)
Sep 23, 2011 9.402 9.697 9.345 9.431 88,663 +0.04(+0.38%)
Sep 22, 2011 9.532 9.905 9.165 9.395 389,625 -0.20(-2.10%)
Sep 21, 2011 9.949 10.14 9.539 9.596 402,971 -0.38(-3.82%)
Sep 20, 2011 10.03 10.07 9.848 9.977 195,437 +0.04(+0.43%)
Sep 19, 2011 9.704 9.949 9.654 9.934 231,646 +0.04(+0.44%)
Sep 16, 2011 9.891 10.04 9.402 9.891 259,930 +0.24(+2.53%)
Sep 15, 2011 9.460 9.690 9.345 9.647 134,847 +0.31(+3.31%)
Sep 14, 2011 9.122 9.453 9.028 9.338 146,017 +0.32(+3.59%)
Sep 13, 2011 8.865 9.064 8.851 9.014 107,106 +0.23(+2.67%)
Sep 12, 2011 8.489 8.837 8.369 8.780 55,943 +0.13(+1.56%)
Sep 09, 2011 8.844 9.000 8.539 8.645 129,728 -0.25(-2.79%)
Sep 08, 2011 9.184 9.298 8.879 8.894 62,931 -0.41(-4.42%)
Sep 07, 2011 8.908 9.305 8.830 9.305 139,041 +0.59(+6.75%)
Sep 06, 2011 8.461 8.803 8.454 8.716 108,160 +0.01(+0.16%)
Sep 02, 2011 9.057 9.213 8.688 8.702 202,933 -0.55(-5.98%)
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.