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 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%)
Dec 01, 2009 9.564 9.577 9.166 9.325 184,732 -0.11(-1.12%)
Nov 30, 2009 9.226 9.457 8.914 9.431 143,143 +0.17(+1.79%)
Nov 27, 2009 9.517 9.575 9.259 9.265 41,639 -0.38(-3.98%)
Nov 25, 2009 9.882 9.928 9.650 9.650 45,025 -0.21(-2.15%)
Nov 24, 2009 9.815 9.941 9.670 9.862 55,456 +0.03(+0.27%)
Nov 23, 2009 9.848 9.988 9.742 9.835 73,851 +0.17(+1.71%)
Nov 20, 2009 9.544 9.815 9.544 9.670 64,156 +0.06(+0.62%)
Nov 19, 2009 9.882 9.902 9.610 9.610 96,749 -0.34(-3.46%)
Nov 18, 2009 9.815 9.994 9.802 9.955 160,147 +0.16(+1.62%)
Nov 17, 2009 9.829 9.974 9.544 9.795 117,431 -0.08(-0.81%)
Nov 16, 2009 9.630 9.981 9.451 9.875 237,201 +0.63(+6.81%)
Nov 13, 2009 8.709 9.365 8.603 9.245 239,804 +0.56(+6.49%)
Nov 12, 2009 8.616 8.709 8.490 8.682 252,444 +0.05(+0.61%)
Nov 11, 2009 8.682 8.722 8.562 8.629 178,745 +0.00(+0.00%)
Nov 10, 2009 8.881 8.888 8.510 8.629 182,562 -0.23(-2.62%)
Nov 09, 2009 8.980 9.146 8.722 8.861 136,159 -0.02(-0.22%)
Nov 06, 2009 8.921 9.186 8.775 8.881 78,739 -0.16(-1.76%)
Nov 05, 2009 8.881 9.080 8.709 9.040 69,520 +0.26(+2.94%)
Nov 04, 2009 9.292 9.292 8.755 8.781 128,053 -0.48(-5.15%)
Nov 03, 2009 9.219 9.338 9.080 9.259 82,520 -0.03(-0.29%)
Nov 02, 2009 9.749 9.749 9.053 9.285 117,173 -0.42(-4.30%)
Oct 30, 2009 9.776 9.809 9.638 9.703 181,818 -0.15(-1.48%)
Oct 29, 2009 9.875 9.875 9.742 9.848 61,075 +0.07(+0.75%)
Oct 28, 2009 9.729 9.875 9.637 9.776 91,811 +0.00(+0.00%)
Oct 27, 2009 9.822 10.02 9.703 9.776 104,289 +0.01(+0.07%)
Oct 26, 2009 9.829 9.868 9.650 9.769 169,787 -0.02(-0.20%)
Oct 23, 2009 9.676 9.809 9.544 9.789 195,074 +0.21(+2.21%)
Oct 22, 2009 9.279 9.723 9.279 9.577 105,348 +0.29(+3.14%)
Oct 21, 2009 9.126 9.345 9.113 9.285 220,877 +0.15(+1.67%)
Oct 20, 2009 9.133 9.530 9.113 9.133 68,096 -0.19(-1.99%)
Oct 19, 2009 9.504 9.504 9.226 9.318 75,756 -0.12(-1.26%)
Oct 16, 2009 9.636 9.689 9.325 9.438 92,536 -0.31(-3.20%)
Oct 15, 2009 9.656 9.928 9.544 9.749 91,424 +0.00(+0.00%)
Oct 14, 2009 9.729 9.918 9.670 9.749 55,029 +0.13(+1.38%)
Oct 13, 2009 9.623 9.630 9.298 9.617 91,584 +0.01(+0.07%)
Oct 12, 2009 9.663 9.842 9.471 9.610 32,262 -0.01(-0.07%)
Oct 09, 2009 9.504 9.763 9.451 9.617 113,365 +0.11(+1.11%)
Oct 08, 2009 9.769 9.770 9.511 9.511 92,319 -0.15(-1.51%)
Oct 07, 2009 9.709 9.782 9.511 9.656 35,367 +0.07(+0.76%)
Oct 06, 2009 9.603 9.703 9.511 9.583 61,673 +0.21(+2.19%)
Oct 05, 2009 9.444 9.492 9.292 9.378 80,948 +0.02(+0.21%)
Oct 02, 2009 9.371 9.564 9.345 9.358 61,792 -0.09(-0.98%)
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.