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 (%)
Nov 30, 2009 9.235 9.468 8.924 9.441 142,991 +0.17(+1.79%)
Nov 27, 2009 9.527 9.585 9.269 9.275 41,595 -0.38(-3.98%)
Nov 25, 2009 9.892 9.939 9.660 9.660 44,977 -0.21(-2.15%)
Nov 24, 2009 9.826 9.952 9.680 9.872 55,397 +0.03(+0.27%)
Nov 23, 2009 9.859 9.998 9.753 9.846 73,772 +0.17(+1.71%)
Nov 20, 2009 9.554 9.826 9.554 9.680 64,088 +0.06(+0.62%)
Nov 19, 2009 9.892 9.912 9.620 9.620 96,646 -0.35(-3.46%)
Nov 18, 2009 9.826 10.01 9.813 9.965 159,976 +0.16(+1.62%)
Nov 17, 2009 9.839 9.985 9.554 9.806 117,306 -0.08(-0.81%)
Nov 16, 2009 9.640 9.992 9.461 9.886 236,948 +0.63(+6.81%)
Nov 13, 2009 8.718 9.375 8.612 9.255 239,548 +0.56(+6.49%)
Nov 12, 2009 8.625 8.718 8.499 8.691 252,174 +0.05(+0.61%)
Nov 11, 2009 8.691 8.731 8.571 8.638 178,554 +0.00(+0.00%)
Nov 10, 2009 8.890 8.897 8.519 8.638 182,367 -0.23(-2.62%)
Nov 09, 2009 8.990 9.156 8.731 8.870 136,014 -0.02(-0.22%)
Nov 06, 2009 8.930 9.196 8.784 8.890 78,655 -0.16(-1.76%)
Nov 05, 2009 8.890 9.089 8.718 9.050 69,446 +0.26(+2.94%)
Nov 04, 2009 9.302 9.302 8.764 8.791 127,917 -0.48(-5.15%)
Nov 03, 2009 9.229 9.348 9.089 9.269 82,432 -0.03(-0.29%)
Nov 02, 2009 9.760 9.760 9.063 9.295 117,048 -0.42(-4.30%)
Oct 30, 2009 9.786 9.819 9.648 9.713 181,624 -0.15(-1.48%)
Oct 29, 2009 9.886 9.886 9.753 9.859 61,010 +0.07(+0.75%)
Oct 28, 2009 9.740 9.886 9.647 9.786 91,713 +0.00(+0.00%)
Oct 27, 2009 9.832 10.03 9.713 9.786 104,177 +0.01(+0.07%)
Oct 26, 2009 9.839 9.879 9.660 9.779 169,606 -0.02(-0.20%)
Oct 23, 2009 9.687 9.819 9.554 9.799 194,866 +0.21(+2.21%)
Oct 22, 2009 9.288 9.733 9.288 9.587 105,236 +0.29(+3.14%)
Oct 21, 2009 9.136 9.355 9.123 9.295 220,641 +0.15(+1.67%)
Oct 20, 2009 9.142 9.541 9.123 9.142 68,023 -0.19(-1.99%)
Oct 19, 2009 9.514 9.514 9.235 9.328 75,675 -0.12(-1.26%)
Oct 16, 2009 9.647 9.700 9.335 9.448 92,437 -0.31(-3.20%)
Oct 15, 2009 9.667 9.939 9.554 9.760 91,327 +0.00(+0.00%)
Oct 14, 2009 9.740 9.929 9.680 9.760 54,970 +0.13(+1.38%)
Oct 13, 2009 9.633 9.640 9.308 9.627 91,486 +0.01(+0.07%)
Oct 12, 2009 9.673 9.852 9.481 9.620 32,227 -0.01(-0.07%)
Oct 09, 2009 9.514 9.773 9.461 9.627 113,244 +0.11(+1.11%)
Oct 08, 2009 9.779 9.780 9.521 9.521 92,220 -0.15(-1.51%)
Oct 07, 2009 9.720 9.793 9.521 9.667 35,329 +0.07(+0.76%)
Oct 06, 2009 9.614 9.713 9.521 9.594 61,607 +0.21(+2.19%)
Oct 05, 2009 9.454 9.502 9.302 9.388 80,862 +0.02(+0.21%)
Oct 02, 2009 9.381 9.574 9.355 9.368 61,726 -0.09(-0.98%)
Oct 01, 2009 9.819 9.932 9.421 9.461 137,028 -0.39(-3.97%)
Sep 30, 2009 9.806 9.992 9.361 9.852 182,382 +0.09(+0.88%)
Sep 29, 2009 9.932 9.952 9.753 9.766 27,971 -0.10(-1.01%)
Sep 28, 2009 9.653 9.932 9.541 9.866 86,932 +0.31(+3.19%)
Sep 25, 2009 9.680 9.813 9.428 9.560 58,601 -0.01(-0.14%)
Sep 24, 2009 9.852 9.905 9.507 9.574 84,282 -0.15(-1.57%)
Sep 23, 2009 9.766 10.12 9.680 9.726 173,434 +0.01(+0.07%)
Sep 22, 2009 9.766 9.766 9.534 9.720 148,323 +0.01(+0.14%)
Sep 21, 2009 9.859 9.919 9.654 9.706 108,609 -0.30(-2.98%)
Sep 18, 2009 9.753 10.01 9.600 10.01 192,474 +0.32(+3.32%)
Sep 17, 2009 9.713 9.773 9.481 9.683 52,666 -0.02(-0.17%)
Sep 16, 2009 9.507 9.720 9.507 9.700 65,167 +0.20(+2.09%)
Sep 15, 2009 9.421 9.567 9.288 9.501 72,736 +0.05(+0.56%)
Sep 14, 2009 9.235 9.461 9.235 9.448 135,581 +0.10(+1.06%)
Sep 11, 2009 9.348 9.487 9.322 9.348 68,160 -0.09(-0.98%)
Sep 10, 2009 9.527 9.574 9.275 9.441 73,038 -0.13(-1.32%)
Sep 09, 2009 9.461 9.653 9.448 9.567 105,798 +0.13(+1.34%)
Sep 08, 2009 9.600 9.640 9.328 9.441 79,294 -0.05(-0.49%)
Sep 04, 2009 9.408 9.507 9.255 9.487 148,097 +0.07(+0.78%)
Sep 03, 2009 9.474 9.594 9.149 9.415 123,820 +0.03(+0.28%)
Sep 02, 2009 9.687 9.700 9.388 9.388 252,227 -0.31(-3.21%)
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.