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 (%)
Feb 27, 2009 7.144 7.343 6.926 7.138 89,271 -0.13(-1.73%)
Feb 26, 2009 7.449 7.655 7.052 7.264 55,646 -0.09(-1.17%)
Feb 25, 2009 7.131 7.555 6.926 7.350 81,052 +0.13(+1.84%)
Feb 24, 2009 7.012 7.264 6.926 7.217 176,901 +0.25(+3.62%)
Feb 23, 2009 7.290 7.423 6.926 6.966 112,170 -0.32(-4.37%)
Feb 20, 2009 7.131 7.363 6.634 7.284 180,046 -0.07(-0.99%)
Feb 19, 2009 7.555 7.661 7.237 7.357 132,741 -0.10(-1.33%)
Feb 18, 2009 7.542 7.661 7.456 7.456 97,908 -0.12(-1.57%)
Feb 17, 2009 7.668 7.966 7.549 7.575 113,304 -0.33(-4.19%)
Feb 13, 2009 8.013 8.132 7.728 7.907 85,574 -0.12(-1.49%)
Feb 12, 2009 7.648 8.231 7.635 8.026 79,809 -0.07(-0.82%)
Feb 11, 2009 8.099 8.430 7.807 8.092 51,168 +0.19(+2.35%)
Feb 10, 2009 8.569 8.795 7.907 7.907 111,571 -0.76(-8.79%)
Feb 09, 2009 8.616 8.801 8.344 8.669 43,443 +0.05(+0.62%)
Feb 06, 2009 8.026 8.954 7.953 8.616 118,685 +0.60(+7.53%)
Feb 05, 2009 7.801 8.265 7.748 8.013 95,024 +0.10(+1.26%)
Feb 04, 2009 8.013 8.218 7.900 7.913 67,355 -0.12(-1.49%)
Feb 03, 2009 8.397 8.530 7.854 8.033 84,732 -0.29(-3.50%)
Feb 02, 2009 7.933 8.377 7.595 8.324 87,892 +0.30(+3.72%)
Jan 30, 2009 8.337 8.742 7.953 8.026 73,173 -0.24(-2.89%)
Jan 29, 2009 8.450 8.801 8.265 8.265 133,678 -0.28(-3.33%)
Jan 28, 2009 8.225 8.715 8.225 8.550 98,916 +0.50(+6.26%)
Jan 27, 2009 7.681 8.278 7.668 8.046 74,217 +0.42(+5.47%)
Jan 26, 2009 8.265 8.477 7.595 7.628 101,648 -0.64(-7.77%)
Jan 23, 2009 8.278 8.960 7.330 8.271 72,435 -0.22(-2.58%)
Jan 22, 2009 8.483 9.033 8.145 8.490 183,560 -0.76(-8.24%)
Jan 21, 2009 7.960 9.391 7.622 9.252 259,024 +1.30(+16.33%)
Jan 20, 2009 8.848 8.848 7.834 7.953 215,552 -1.05(-11.70%)
Jan 16, 2009 9.119 9.179 8.755 9.007 100,811 -0.04(-0.44%)
Jan 15, 2009 9.570 9.895 8.848 9.047 93,324 -0.50(-5.27%)
Jan 14, 2009 9.974 10.64 9.497 9.550 86,525 -0.71(-6.91%)
Jan 13, 2009 9.882 10.44 9.882 10.26 67,002 +0.31(+3.13%)
Jan 12, 2009 10.15 10.31 9.941 9.948 75,826 -0.25(-2.47%)
Jan 09, 2009 10.71 10.71 10.11 10.20 111,596 -0.49(-4.59%)
Jan 08, 2009 10.33 10.69 10.30 10.69 89,264 +0.36(+3.46%)
Jan 07, 2009 10.85 10.90 10.15 10.33 97,001 -0.72(-6.53%)
Jan 06, 2009 10.80 11.34 10.77 11.05 115,015 +0.38(+3.60%)
Jan 05, 2009 11.15 11.15 10.55 10.67 76,861 -0.45(-4.05%)
Jan 02, 2009 11.51 11.51 10.99 11.12 108,381 -0.17(-1.47%)
Dec 31, 2008 11.03 11.41 10.81 11.29 268,843 +0.30(+2.78%)
Dec 30, 2008 10.76 11.00 10.58 10.98 109,855 +0.39(+3.69%)
Dec 29, 2008 10.61 10.76 10.27 10.59 72,784 -0.01(-0.12%)
Dec 26, 2008 10.19 10.72 10.19 10.60 33,131 +0.00(+0.00%)
Dec 24, 2008 10.59 10.71 10.31 10.60 63,542 +0.26(+2.50%)
Dec 23, 2008 10.43 10.62 10.10 10.35 181,464 +0.05(+0.52%)
Dec 22, 2008 10.52 10.72 9.988 10.29 148,842 -0.21(-2.02%)
Dec 19, 2008 10.90 10.90 10.31 10.50 360,840 -0.13(-1.25%)
Dec 18, 2008 10.61 10.82 10.35 10.64 154,641 +0.07(+0.63%)
Dec 17, 2008 10.67 10.88 10.42 10.57 270,734 -0.30(-2.74%)
Dec 16, 2008 11.13 11.50 10.60 10.87 334,473 -0.11(-0.97%)
Dec 15, 2008 12.00 12.07 10.87 10.98 342,449 -0.96(-8.05%)
Dec 12, 2008 11.14 12.07 11.14 11.94 146,882 +0.44(+3.80%)
Dec 11, 2008 11.99 12.59 11.47 11.50 84,058 -0.71(-5.81%)
Dec 10, 2008 12.55 12.68 12.02 12.21 108,126 -0.11(-0.86%)
Dec 09, 2008 12.95 13.16 12.22 12.31 181,563 -0.85(-6.45%)
Dec 08, 2008 13.09 13.24 12.69 13.16 156,320 +0.07(+0.56%)
Dec 05, 2008 12.17 13.14 11.64 13.09 171,674 +0.65(+5.22%)
Dec 04, 2008 12.49 13.12 12.12 12.44 123,448 -0.36(-2.80%)
Dec 03, 2008 11.98 13.12 11.80 12.80 112,772 +0.54(+4.44%)
Dec 02, 2008 11.51 12.53 11.23 12.25 147,806 +1.08(+9.67%)
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.