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 (%)
Dec 30, 2005 9.505 9.505 9.317 9.317 26,242 -0.17(-1.80%)
Dec 29, 2005 9.346 9.496 9.346 9.488 8,231 +0.06(+0.66%)
Dec 28, 2005 9.491 9.491 9.352 9.426 13,353 +0.07(+0.76%)
Dec 27, 2005 9.502 9.502 9.349 9.355 8,374 -0.07(-0.72%)
Dec 23, 2005 9.579 9.579 9.423 9.423 3,906 -0.06(-0.65%)
Dec 22, 2005 9.485 9.597 9.399 9.485 16,198 +0.09(+0.91%)
Dec 21, 2005 9.491 9.491 9.399 9.399 11,520 +0.00(+0.00%)
Dec 20, 2005 9.332 9.461 9.332 9.399 15,829 +0.02(+0.22%)
Dec 19, 2005 9.246 9.467 9.246 9.379 26,935 -0.01(-0.09%)
Dec 16, 2005 9.564 9.603 9.223 9.388 139,954 -0.15(-1.61%)
Dec 15, 2005 9.576 9.576 9.379 9.541 16,438 -0.06(-0.64%)
Dec 14, 2005 9.597 9.603 9.573 9.603 8,749 +0.07(+0.71%)
Dec 13, 2005 9.558 9.603 9.535 9.535 19,457 -0.02(-0.25%)
Dec 12, 2005 9.573 9.573 9.423 9.558 8,926 +0.00(+0.00%)
Dec 09, 2005 9.491 9.558 9.491 9.558 7,088 +0.04(+0.43%)
Dec 08, 2005 9.367 9.517 9.367 9.517 3,234 +0.11(+1.19%)
Dec 07, 2005 9.576 9.576 9.388 9.405 13,106 -0.10(-1.08%)
Dec 06, 2005 9.337 9.561 9.273 9.508 11,703 +0.25(+2.74%)
Dec 05, 2005 9.326 9.508 9.252 9.255 5,248 -0.11(-1.19%)
Dec 02, 2005 9.382 9.461 9.270 9.367 7,577 -0.16(-1.73%)
Dec 01, 2005 9.414 9.573 9.346 9.532 31,928 +0.18(+1.89%)
Nov 30, 2005 9.196 9.355 9.190 9.355 45,374 +0.16(+1.76%)
Nov 29, 2005 9.252 9.252 9.190 9.193 10,497 +0.00(+0.00%)
Nov 28, 2005 9.249 9.267 9.178 9.193 13,550 -0.23(-2.44%)
Nov 25, 2005 9.426 9.426 9.423 9.423 3,967 +0.00(+0.03%)
Nov 23, 2005 9.423 9.426 9.346 9.420 12,149 +0.02(+0.25%)
Nov 22, 2005 9.417 9.426 9.355 9.396 15,962 +0.07(+0.79%)
Nov 21, 2005 9.114 9.349 9.087 9.323 13,441 +0.07(+0.80%)
Nov 18, 2005 9.279 9.279 9.158 9.249 26,007 -0.03(-0.32%)
Nov 17, 2005 9.193 9.279 9.072 9.279 11,517 +0.24(+2.61%)
Nov 16, 2005 9.149 9.196 9.043 9.043 11,323 -0.10(-1.10%)
Nov 15, 2005 9.078 9.217 9.072 9.143 43,905 -0.19(-2.05%)
Nov 14, 2005 9.284 9.349 9.066 9.335 27,625 -0.09(-0.97%)
Nov 11, 2005 9.299 9.426 9.299 9.426 20,018 +0.00(+0.00%)
Nov 10, 2005 9.426 9.429 9.299 9.426 21,784 +0.01(+0.06%)
Nov 09, 2005 9.441 9.499 9.217 9.420 30,217 +0.04(+0.41%)
Nov 08, 2005 9.170 9.382 9.108 9.382 22,689 +0.12(+1.27%)
Nov 07, 2005 9.305 9.326 9.078 9.264 5,979 +0.06(+0.67%)
Nov 04, 2005 9.261 9.261 9.013 9.202 43,561 +0.07(+0.74%)
Nov 03, 2005 9.246 9.279 9.025 9.134 21,713 +0.03(+0.32%)
Nov 02, 2005 9.037 9.243 8.993 9.105 45,437 -0.05(-0.51%)
Nov 01, 2005 9.140 9.205 9.049 9.152 14,270 -0.10(-1.05%)
Oct 31, 2005 9.279 9.279 9.184 9.249 33,050 -0.03(-0.32%)
Oct 28, 2005 9.002 9.279 8.937 9.279 18,844 +0.18(+1.97%)
Oct 27, 2005 9.205 9.208 9.099 9.099 14,421 -0.11(-1.25%)
Oct 26, 2005 9.181 9.340 9.128 9.214 11,259 -0.10(-1.08%)
Oct 25, 2005 9.358 9.438 9.184 9.314 19,921 -0.12(-1.31%)
Oct 24, 2005 9.426 9.438 9.108 9.438 24,936 +0.14(+1.52%)
Oct 21, 2005 8.837 9.511 8.772 9.296 52,146 +0.50(+5.73%)
Oct 20, 2005 8.890 9.005 8.787 8.793 10,614 -0.08(-0.86%)
Oct 19, 2005 8.628 8.869 8.628 8.869 5,843 +0.24(+2.80%)
Oct 18, 2005 8.692 8.724 8.545 8.628 12,993 -0.12(-1.41%)
Oct 17, 2005 8.990 9.031 8.548 8.751 15,657 -0.23(-2.59%)
Oct 14, 2005 8.728 8.984 8.563 8.984 16,646 +0.42(+4.88%)
Oct 13, 2005 8.630 8.663 8.563 8.566 20,021 -0.08(-0.95%)
Oct 12, 2005 8.654 8.781 8.648 8.648 25,959 -0.02(-0.27%)
Oct 11, 2005 8.857 9.274 8.669 8.672 21,684 -0.10(-1.14%)
Oct 10, 2005 8.763 8.860 8.763 8.772 17,712 +0.05(+0.61%)
Oct 07, 2005 8.860 8.860 8.704 8.719 11,714 -0.04(-0.50%)
Oct 06, 2005 8.993 9.008 8.751 8.763 21,646 -0.17(-1.91%)
Oct 05, 2005 9.196 9.279 8.910 8.934 13,163 -0.46(-4.92%)
Oct 04, 2005 9.426 9.502 9.281 9.396 98,509 -0.03(-0.31%)
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.