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 (%)
Jul 31, 2009 9.643 9.941 9.643 9.875 180,862 +0.15(+1.57%)
Jul 30, 2009 9.544 9.795 9.378 9.723 151,828 +0.21(+2.16%)
Jul 29, 2009 9.411 9.577 9.365 9.517 54,365 +0.00(+0.00%)
Jul 28, 2009 8.848 9.544 8.848 9.517 183,807 +0.64(+7.16%)
Jul 27, 2009 8.781 8.907 8.642 8.881 120,790 +0.00(+0.00%)
Jul 24, 2009 8.815 8.901 8.689 8.881 132,296 +0.00(+0.00%)
Jul 23, 2009 8.530 8.894 8.470 8.881 158,986 +0.30(+3.55%)
Jul 22, 2009 8.808 8.941 8.477 8.576 120,402 +0.19(+2.21%)
Jul 21, 2009 8.622 8.622 8.251 8.390 121,811 -0.15(-1.71%)
Jul 20, 2009 8.649 8.649 8.119 8.536 173,743 -0.03(-0.31%)
Jul 17, 2009 8.921 8.921 8.377 8.563 123,970 -0.32(-3.58%)
Jul 16, 2009 9.033 9.119 8.788 8.881 101,046 -0.19(-2.05%)
Jul 15, 2009 9.053 9.272 8.934 9.066 197,705 +0.15(+1.63%)
Jul 14, 2009 8.901 9.047 8.695 8.921 328,244 +0.04(+0.45%)
Jul 13, 2009 8.941 9.047 8.815 8.881 347,502 -0.04(-0.45%)
Jul 10, 2009 8.874 9.126 8.874 8.921 47,886 +0.05(+0.60%)
Jul 09, 2009 9.073 9.232 8.801 8.868 176,005 -0.10(-1.11%)
Jul 08, 2009 9.451 9.829 8.914 8.967 213,040 -0.40(-4.31%)
Jul 07, 2009 9.676 9.742 9.305 9.371 135,420 -0.27(-2.82%)
Jul 06, 2009 10.00 10.21 9.550 9.643 145,677 -0.38(-3.83%)
Jul 02, 2009 9.981 10.34 9.683 10.03 132,947 -0.14(-1.37%)
Jul 01, 2009 10.08 10.35 9.670 10.17 199,650 +0.21(+2.13%)
Jun 30, 2009 9.895 10.23 9.736 9.955 137,822 +0.10(+1.01%)
Jun 29, 2009 9.902 10.19 9.583 9.855 191,403 -0.08(-0.80%)
Jun 26, 2009 9.471 10.15 9.358 9.935 444,879 +0.42(+4.46%)
Jun 25, 2009 8.888 9.511 8.742 9.511 186,507 +0.72(+8.22%)
Jun 24, 2009 9.272 9.272 8.755 8.788 100,049 -0.35(-3.84%)
Jun 23, 2009 8.960 9.418 8.960 9.139 90,406 +0.29(+3.30%)
Jun 22, 2009 9.298 9.544 8.841 8.848 144,151 -0.54(-5.79%)
Jun 19, 2009 9.842 9.888 9.365 9.391 183,217 -0.26(-2.68%)
Jun 18, 2009 9.100 9.769 9.100 9.650 59,077 +0.56(+6.20%)
Jun 17, 2009 9.239 9.404 8.963 9.086 150,357 -0.15(-1.65%)
Jun 16, 2009 9.451 9.636 9.007 9.239 201,301 -0.19(-1.97%)
Jun 15, 2009 10.05 10.25 9.378 9.424 139,579 -0.87(-8.43%)
Jun 12, 2009 10.04 10.31 10.04 10.29 107,717 +0.16(+1.57%)
Jun 11, 2009 9.948 10.25 9.902 10.13 152,667 +0.20(+2.00%)
Jun 10, 2009 9.988 10.09 9.593 9.935 157,171 +0.02(+0.20%)
Jun 09, 2009 9.835 10.02 9.703 9.915 127,530 +0.17(+1.70%)
Jun 08, 2009 9.676 9.825 9.457 9.749 100,707 +0.00(+0.00%)
Jun 05, 2009 10.00 10.00 9.504 9.749 62,548 -0.15(-1.47%)
Jun 04, 2009 9.696 9.968 9.431 9.895 60,206 +0.25(+2.54%)
Jun 03, 2009 9.663 9.769 9.511 9.650 67,516 -0.08(-0.82%)
Jun 02, 2009 9.564 9.888 8.523 9.729 181,758 +0.08(+0.82%)
Jun 01, 2009 9.265 9.673 8.841 9.650 190,579 +0.57(+6.28%)
May 29, 2009 8.742 9.113 8.596 9.080 177,387 +0.34(+3.95%)
May 28, 2009 9.066 9.192 8.516 8.735 137,974 -0.27(-2.95%)
May 27, 2009 9.358 9.570 8.974 9.000 95,643 -0.44(-4.70%)
May 26, 2009 8.795 9.537 8.795 9.444 150,436 +0.52(+5.79%)
May 22, 2009 9.338 9.351 8.881 8.927 75,258 -0.36(-3.92%)
May 21, 2009 9.066 9.504 8.954 9.292 168,863 +0.07(+0.79%)
May 20, 2009 9.689 9.802 9.166 9.219 113,282 -0.40(-4.14%)
May 19, 2009 9.444 9.709 9.351 9.617 108,938 +0.01(+0.07%)
May 18, 2009 9.066 9.656 9.066 9.610 76,751 +0.68(+7.57%)
May 15, 2009 9.265 9.265 8.669 8.934 101,686 -0.34(-3.65%)
May 14, 2009 8.954 9.550 8.954 9.272 109,700 +0.38(+4.33%)
May 13, 2009 9.418 9.524 8.868 8.888 122,412 -0.74(-7.64%)
May 12, 2009 10.03 10.34 9.318 9.623 96,011 -0.36(-3.59%)
May 11, 2009 10.80 10.92 9.948 9.981 98,715 -1.05(-9.50%)
May 08, 2009 10.37 11.04 10.17 11.03 194,027 +0.83(+8.12%)
May 07, 2009 10.11 10.34 9.921 10.20 152,332 +0.16(+1.58%)
May 06, 2009 9.815 10.09 9.623 10.04 242,076 +0.44(+4.55%)
May 05, 2009 9.723 9.868 9.391 9.603 107,750 -0.18(-1.83%)
May 04, 2009 9.318 9.802 9.206 9.782 84,176 +0.59(+6.42%)
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.