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 (%)
Apr 30, 2009 9.583 9.829 9.345 9.345 117,128 -0.25(-2.56%)
Apr 29, 2009 9.053 9.610 8.834 9.590 68,052 +0.60(+6.71%)
Apr 28, 2009 8.907 9.212 8.430 8.987 97,172 +0.02(+0.22%)
Apr 27, 2009 8.947 9.232 8.748 8.967 142,440 -0.16(-1.74%)
Apr 24, 2009 8.888 9.345 8.788 9.126 102,567 +0.31(+3.53%)
Apr 23, 2009 8.682 8.894 8.450 8.815 87,957 +0.17(+1.92%)
Apr 22, 2009 8.742 9.100 7.953 8.649 274,467 -0.13(-1.51%)
Apr 21, 2009 8.284 8.914 7.681 8.781 222,561 +0.48(+5.83%)
Apr 20, 2009 9.226 9.398 8.278 8.298 114,391 -1.15(-12.14%)
Apr 17, 2009 9.504 9.610 9.358 9.444 113,475 -0.03(-0.28%)
Apr 16, 2009 9.226 9.610 8.815 9.471 85,344 +0.34(+3.78%)
Apr 15, 2009 8.715 9.159 8.662 9.126 126,142 +0.44(+5.03%)
Apr 14, 2009 9.404 9.610 8.669 8.689 105,988 -0.92(-9.59%)
Apr 13, 2009 9.265 9.610 9.093 9.610 143,667 +0.18(+1.90%)
Apr 09, 2009 9.119 9.511 9.013 9.431 136,590 +0.57(+6.43%)
Apr 08, 2009 8.722 9.172 8.284 8.861 106,707 +0.19(+2.22%)
Apr 07, 2009 8.874 9.351 8.662 8.669 68,218 -0.49(-5.35%)
Apr 06, 2009 9.418 9.610 8.828 9.159 127,054 -0.44(-4.56%)
Apr 03, 2009 9.298 9.610 9.192 9.597 82,792 +0.20(+2.12%)
Apr 02, 2009 8.934 9.577 8.914 9.398 123,765 +0.67(+7.67%)
Apr 01, 2009 8.357 8.781 8.026 8.728 155,438 +0.40(+4.86%)
Mar 31, 2009 8.523 8.530 8.251 8.324 127,534 -0.05(-0.63%)
Mar 30, 2009 8.490 8.656 8.284 8.377 80,150 -1.21(-12.59%)
Mar 26, 2009 9.345 9.583 8.914 9.583 114,305 +0.42(+4.63%)
Mar 25, 2009 9.146 9.285 8.351 9.159 100,628 +0.40(+4.54%)
Mar 24, 2009 9.139 9.497 8.662 8.762 89,988 -0.56(-6.04%)
Mar 23, 2009 8.894 9.325 8.576 9.325 112,657 +0.99(+11.84%)
Mar 20, 2009 8.543 8.808 8.311 8.337 139,751 -0.11(-1.26%)
Mar 19, 2009 8.960 9.113 8.377 8.443 93,052 -0.46(-5.14%)
Mar 18, 2009 8.218 8.941 7.953 8.901 181,511 +0.62(+7.44%)
Mar 17, 2009 7.635 8.304 7.555 8.284 93,588 +0.64(+8.32%)
Mar 16, 2009 7.900 8.086 7.595 7.648 75,663 -0.14(-1.79%)
Mar 13, 2009 8.218 8.218 7.602 7.787 88,336 -0.40(-4.94%)
Mar 12, 2009 6.853 8.284 6.800 8.192 176,806 +1.33(+19.42%)
Mar 11, 2009 6.588 7.052 5.979 6.859 123,272 +0.30(+4.65%)
Mar 10, 2009 5.620 6.581 5.468 6.555 258,127 +1.07(+19.59%)
Mar 09, 2009 5.514 5.945 5.468 5.481 171,783 -0.11(-2.01%)
Mar 06, 2009 5.501 5.607 5.169 5.594 158,837 +0.17(+3.18%)
Mar 05, 2009 6.011 6.011 5.395 5.421 195,241 -0.74(-11.95%)
Mar 04, 2009 6.442 6.608 5.965 6.157 112,363 -0.54(-8.02%)
Mar 02, 2009 7.005 7.125 6.654 6.694 90,994 -0.44(-6.22%)
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%)
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.