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 26, 2010 10.01 10.11 9.908 10.11 128,435 +0.12(+1.19%)
Feb 25, 2010 9.875 10.03 9.875 9.994 53,511 -0.01(-0.07%)
Feb 24, 2010 9.908 10.06 9.862 10.00 65,478 +0.09(+0.87%)
Feb 23, 2010 9.888 9.935 9.696 9.915 77,861 +0.03(+0.34%)
Feb 22, 2010 9.875 9.968 9.842 9.882 69,086 +0.07(+0.68%)
Feb 19, 2010 9.776 9.915 9.663 9.815 71,765 +0.03(+0.34%)
Feb 18, 2010 9.564 9.815 9.557 9.782 70,557 +0.21(+2.22%)
Feb 17, 2010 9.517 9.617 9.395 9.570 54,057 +0.11(+1.19%)
Feb 16, 2010 9.457 9.550 9.298 9.457 55,658 +0.08(+0.85%)
Feb 12, 2010 9.464 9.378 9.378 9.378 230,402 -0.19(-1.94%)
Feb 11, 2010 9.338 9.570 9.245 9.564 148,427 +0.21(+2.20%)
Feb 10, 2010 9.279 9.537 9.226 9.358 61,795 +0.08(+0.86%)
Feb 09, 2010 9.418 9.438 9.232 9.279 56,607 +0.01(+0.14%)
Feb 08, 2010 9.385 9.385 9.245 9.265 72,404 -0.11(-1.13%)
Feb 05, 2010 9.477 9.623 9.318 9.371 212,534 -0.07(-0.70%)
Feb 04, 2010 9.464 9.696 9.404 9.438 99,527 -0.09(-0.97%)
Feb 03, 2010 9.530 9.597 9.491 9.530 94,291 -0.05(-0.55%)
Feb 02, 2010 9.590 9.703 9.577 9.583 92,773 +0.01(+0.07%)
Feb 01, 2010 9.497 9.716 9.365 9.577 112,640 +0.07(+0.70%)
Jan 29, 2010 9.802 9.829 9.444 9.511 185,497 -0.23(-2.38%)
Jan 28, 2010 10.11 10.11 9.636 9.742 105,662 -0.32(-3.16%)
Jan 27, 2010 9.789 10.17 9.789 10.06 97,761 +0.22(+2.22%)
Jan 26, 2010 10.03 10.09 9.835 9.842 68,713 -0.22(-2.17%)
Jan 25, 2010 10.23 10.23 9.961 10.06 176,221 -0.08(-0.78%)
Jan 22, 2010 10.10 10.20 10.07 10.14 183,748 +0.03(+0.33%)
Jan 21, 2010 9.769 10.16 9.769 10.11 259,796 +0.32(+3.32%)
Jan 20, 2010 9.511 9.907 9.462 9.782 327,342 +0.27(+2.86%)
Jan 19, 2010 9.338 9.511 9.325 9.511 210,781 +0.17(+1.85%)
Jan 15, 2010 9.491 9.338 9.338 9.338 96,868 -0.11(-1.19%)
Jan 14, 2010 9.199 9.484 9.199 9.451 152,984 +0.21(+2.30%)
Jan 13, 2010 9.226 9.285 9.139 9.239 111,097 +0.03(+0.36%)
Jan 12, 2010 9.159 9.285 9.113 9.206 60,174 -0.02(-0.22%)
Jan 11, 2010 9.219 9.226 9.100 9.226 198,025 +0.01(+0.14%)
Jan 08, 2010 9.179 9.278 9.146 9.212 51,625 +0.03(+0.36%)
Jan 07, 2010 8.934 9.265 8.934 9.179 129,211 +0.23(+2.59%)
Jan 06, 2010 8.994 9.053 8.901 8.947 84,363 -0.04(-0.44%)
Jan 05, 2010 9.265 9.265 8.987 8.987 149,064 -0.27(-2.93%)
Jan 04, 2010 9.172 9.325 9.027 9.259 104,808 +0.25(+2.72%)
Dec 31, 2009 9.053 9.013 9.013 9.013 119,199 -0.08(-0.87%)
Dec 30, 2009 9.040 9.172 8.901 9.093 122,259 +0.03(+0.29%)
Dec 29, 2009 9.100 9.199 8.967 9.066 73,742 +0.02(+0.22%)
Dec 28, 2009 9.212 9.212 8.868 9.047 65,025 -0.15(-1.59%)
Dec 24, 2009 9.259 9.259 9.153 9.192 13,146 +0.00(+0.00%)
Dec 23, 2009 9.192 9.385 9.073 9.192 152,774 +0.05(+0.58%)
Dec 22, 2009 9.013 9.172 8.861 9.139 140,633 +0.12(+1.32%)
Dec 21, 2009 9.027 9.119 8.888 9.020 66,869 +0.09(+0.96%)
Dec 18, 2009 9.080 9.106 8.788 8.934 351,235 -0.05(-0.59%)
Dec 17, 2009 8.888 9.060 8.801 8.987 60,514 +0.00(+0.00%)
Dec 16, 2009 9.033 9.153 8.854 8.987 78,287 +0.07(+0.74%)
Dec 15, 2009 9.212 9.358 8.921 8.921 112,329 -0.32(-3.51%)
Dec 14, 2009 9.252 9.431 9.020 9.245 95,125 +0.01(+0.14%)
Dec 11, 2009 9.259 9.404 9.113 9.232 50,693 +0.06(+0.65%)
Dec 10, 2009 9.424 9.504 9.073 9.172 78,214 -0.23(-2.47%)
Dec 09, 2009 9.491 9.570 9.338 9.404 49,899 -0.05(-0.49%)
Dec 08, 2009 9.517 9.756 9.444 9.451 67,239 -0.17(-1.79%)
Dec 07, 2009 9.683 9.795 9.345 9.623 81,639 -0.04(-0.41%)
Dec 04, 2009 9.610 9.829 9.351 9.663 109,783 +0.28(+3.04%)
Dec 03, 2009 9.477 9.570 9.332 9.378 145,008 -0.09(-0.98%)
Dec 02, 2009 9.305 9.789 9.305 9.471 98,495 +0.15(+1.56%)
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.