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 (%)
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%)
Oct 03, 2005 9.220 9.426 9.125 9.426 60,667 +0.10(+1.11%)
Sep 30, 2005 9.193 9.335 9.140 9.323 31,688 +0.19(+2.10%)
Sep 29, 2005 8.984 9.131 8.834 9.131 8,177 +0.15(+1.71%)
Sep 28, 2005 8.913 8.978 8.695 8.978 38,097 +0.04(+0.40%)
Sep 27, 2005 9.131 9.131 8.910 8.943 8,684 -0.19(-2.06%)
Sep 26, 2005 9.131 9.131 9.013 9.131 7,416 +0.06(+0.65%)
Sep 23, 2005 9.072 9.072 8.907 9.072 7,701 +0.15(+1.68%)
Sep 22, 2005 8.922 9.099 8.872 8.922 10,782 +0.01(+0.13%)
Sep 21, 2005 9.084 9.140 8.887 8.910 20,722 -0.26(-2.83%)
Sep 20, 2005 9.152 9.420 9.081 9.170 29,848 -0.14(-1.49%)
Sep 19, 2005 9.482 9.482 9.114 9.308 12,310 -0.11(-1.13%)
Sep 16, 2005 9.370 9.532 9.025 9.414 108,282 +0.12(+1.27%)
Sep 15, 2005 8.996 9.426 8.922 9.296 20,749 +0.26(+2.87%)
Sep 14, 2005 9.161 9.323 8.993 9.037 44,813 -0.10(-1.10%)
Sep 13, 2005 9.323 9.388 8.984 9.137 23,348 -0.29(-3.06%)
Sep 12, 2005 9.352 9.667 9.273 9.426 10,578 +0.01(+0.12%)
Sep 09, 2005 9.308 9.414 9.308 9.414 3,317 +0.05(+0.57%)
Sep 08, 2005 9.638 9.794 9.258 9.361 14,691 -0.39(-3.99%)
Sep 07, 2005 9.791 9.794 9.629 9.750 11,787 -0.04(-0.42%)
Sep 06, 2005 9.420 9.791 9.396 9.791 12,386 +0.38(+4.00%)
Sep 02, 2005 9.555 9.555 9.332 9.414 7,355 -0.06(-0.59%)
Sep 01, 2005 9.276 9.570 9.276 9.470 13,572 +0.30(+3.28%)
Aug 31, 2005 8.822 9.279 8.766 9.170 17,291 +0.35(+3.94%)
Aug 30, 2005 8.999 8.999 8.795 8.822 10,963 -0.06(-0.66%)
Aug 29, 2005 8.793 8.881 8.793 8.881 5,090 -0.02(-0.23%)
Aug 26, 2005 9.396 9.396 8.896 8.902 9,295 -0.57(-5.97%)
Aug 25, 2005 9.326 9.467 9.258 9.467 10,411 +0.23(+2.52%)
Aug 24, 2005 9.099 9.296 9.087 9.234 7,919 +0.14(+1.52%)
Aug 23, 2005 8.993 9.096 8.840 9.096 12,357 +0.11(+1.21%)
Aug 22, 2005 8.922 9.028 8.916 8.987 5,952 +0.05(+0.59%)
Aug 19, 2005 8.831 9.002 8.831 8.934 14,573 +0.10(+1.10%)
Aug 18, 2005 8.793 8.837 8.793 8.837 21,154 +0.03(+0.33%)
Aug 17, 2005 8.795 8.904 8.793 8.807 23,515 +0.00(+0.03%)
Aug 16, 2005 8.834 8.878 8.778 8.804 19,529 -0.10(-1.16%)
Aug 15, 2005 8.834 8.975 8.781 8.907 5,843 +0.02(+0.23%)
Aug 12, 2005 8.822 8.890 8.784 8.887 23,698 -0.02(-0.20%)
Aug 11, 2005 8.834 8.904 8.739 8.904 13,265 +0.07(+0.77%)
Aug 10, 2005 9.055 9.058 8.586 8.837 16,205 -0.05(-0.60%)
Aug 09, 2005 9.178 9.178 8.851 8.890 9,152 -0.11(-1.24%)
Aug 08, 2005 9.308 9.308 8.984 9.002 7,149 -0.14(-1.58%)
Aug 05, 2005 9.432 9.491 9.146 9.146 23,262 -0.28(-2.97%)
Aug 04, 2005 9.485 9.623 9.426 9.426 15,505 -0.20(-2.08%)
Aug 03, 2005 9.659 9.876 9.499 9.626 23,221 -0.12(-1.24%)
Aug 02, 2005 9.564 10.01 9.461 9.747 13,072 +0.20(+2.13%)
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.