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 (%)
Aug 31, 2005 8.831 9.288 8.775 9.179 17,273 +0.35(+3.94%)
Aug 30, 2005 9.008 9.008 8.805 8.831 10,951 -0.06(-0.66%)
Aug 29, 2005 8.802 8.890 8.802 8.890 5,084 -0.02(-0.23%)
Aug 26, 2005 9.406 9.406 8.905 8.911 9,285 -0.57(-5.97%)
Aug 25, 2005 9.336 9.477 9.268 9.477 10,400 +0.23(+2.52%)
Aug 24, 2005 9.109 9.306 9.097 9.244 7,910 +0.14(+1.52%)
Aug 23, 2005 9.002 9.106 8.849 9.106 12,344 +0.11(+1.21%)
Aug 22, 2005 8.932 9.038 8.926 8.997 5,946 +0.05(+0.59%)
Aug 19, 2005 8.840 9.011 8.840 8.943 14,557 +0.10(+1.10%)
Aug 18, 2005 8.802 8.846 8.802 8.846 21,132 +0.03(+0.33%)
Aug 17, 2005 8.805 8.914 8.802 8.817 23,490 +0.00(+0.03%)
Aug 16, 2005 8.843 8.887 8.787 8.814 19,509 -0.10(-1.16%)
Aug 15, 2005 8.843 8.985 8.790 8.917 5,837 +0.02(+0.23%)
Aug 12, 2005 8.831 8.899 8.793 8.896 23,673 -0.02(-0.20%)
Aug 11, 2005 8.843 8.914 8.749 8.914 13,250 +0.07(+0.77%)
Aug 10, 2005 9.064 9.067 8.595 8.846 16,187 -0.05(-0.60%)
Aug 09, 2005 9.188 9.188 8.861 8.899 9,142 -0.11(-1.24%)
Aug 08, 2005 9.318 9.318 8.994 9.011 7,142 -0.14(-1.58%)
Aug 05, 2005 9.442 9.501 9.156 9.156 23,237 -0.28(-2.97%)
Aug 04, 2005 9.495 9.633 9.436 9.436 15,489 -0.20(-2.08%)
Aug 03, 2005 9.669 9.887 9.510 9.636 23,196 -0.12(-1.24%)
Aug 02, 2005 9.574 10.03 9.471 9.757 13,058 +0.20(+2.13%)
Aug 01, 2005 9.577 10.24 9.471 9.554 7,081 -0.14(-1.46%)
Jul 29, 2005 9.952 10.32 9.695 9.695 15,434 -0.29(-2.95%)
Jul 28, 2005 9.563 9.990 9.557 9.990 7,956 +0.41(+4.25%)
Jul 27, 2005 9.639 9.639 9.492 9.583 3,617 +0.01(+0.09%)
Jul 26, 2005 9.460 9.583 9.460 9.574 8,139 +0.12(+1.22%)
Jul 25, 2005 9.639 9.639 9.459 9.459 7,542 -0.12(-1.29%)
Jul 22, 2005 9.878 9.878 9.442 9.583 13,402 -0.15(-1.51%)
Jul 21, 2005 10.32 10.32 9.616 9.731 20,338 -0.59(-5.69%)
Jul 20, 2005 9.828 10.32 9.828 10.32 15,496 +0.29(+2.91%)
Jul 19, 2005 10.03 10.03 9.958 10.03 4,297 +0.15(+1.49%)
Jul 18, 2005 9.825 9.887 9.804 9.878 12,459 -0.12(-1.21%)
Jul 15, 2005 9.737 10.01 9.657 9.999 15,532 +0.12(+1.22%)
Jul 14, 2005 10.02 10.02 9.822 9.878 14,456 +0.10(+0.99%)
Jul 13, 2005 9.828 9.996 9.778 9.781 5,966 -0.23(-2.33%)
Jul 12, 2005 9.973 10.03 9.775 10.01 15,362 +0.18(+1.83%)
Jul 11, 2005 9.436 9.914 9.418 9.834 52,309 +0.40(+4.22%)
Jul 08, 2005 9.433 9.436 9.336 9.436 27,042 +0.12(+1.27%)
Jul 07, 2005 9.294 9.436 9.294 9.318 45,678 +0.02(+0.19%)
Jul 06, 2005 9.221 9.359 9.203 9.300 17,288 -0.06(-0.66%)
Jul 05, 2005 9.156 9.362 9.109 9.362 83,200 +0.27(+2.92%)
Jul 01, 2005 9.112 9.144 8.902 9.097 18,539 +0.03(+0.29%)
Jun 30, 2005 9.041 9.138 8.908 9.070 97,136 +0.12(+1.32%)
Jun 29, 2005 8.716 8.985 8.716 8.952 13,293 +0.00(+0.05%)
Jun 28, 2005 8.864 8.967 8.619 8.948 46,788 +0.13(+1.45%)
Jun 27, 2005 9.023 9.153 8.563 8.820 96,186 -0.33(-3.64%)
Jun 24, 2005 8.911 9.153 8.790 9.153 179,531 +0.12(+1.31%)
Jun 23, 2005 9.123 9.138 8.938 9.035 28,636 -0.08(-0.91%)
Jun 22, 2005 9.138 9.138 8.752 9.117 37,973 +0.09(+0.98%)
Jun 21, 2005 9.076 9.138 8.790 9.029 42,920 +0.02(+0.23%)
Jun 20, 2005 9.055 9.141 8.929 9.008 30,160 +0.04(+0.49%)
Jun 17, 2005 9.215 9.215 8.864 8.964 101,641 -0.17(-1.90%)
Jun 16, 2005 8.982 9.138 8.914 9.138 43,347 +0.20(+2.28%)
Jun 15, 2005 8.994 8.994 8.828 8.935 44,019 -0.06(-0.62%)
Jun 14, 2005 8.817 8.994 8.817 8.991 16,517 +0.07(+0.79%)
Jun 13, 2005 8.970 8.994 8.876 8.920 8,491 -0.06(-0.62%)
Jun 10, 2005 8.893 8.976 8.879 8.976 39,486 +0.00(+0.03%)
Jun 09, 2005 8.896 9.005 8.884 8.973 18,086 +0.02(+0.20%)
Jun 08, 2005 8.949 9.120 8.949 8.955 31,313 +0.01(+0.07%)
Jun 07, 2005 9.215 9.215 8.920 8.949 32,732 +0.03(+0.33%)
Jun 06, 2005 8.940 9.209 8.867 8.920 45,671 -0.15(-1.63%)
Jun 03, 2005 8.817 9.100 8.817 9.067 94,115 +0.30(+3.40%)
Jun 02, 2005 8.964 9.212 8.770 8.770 80,905 -0.35(-3.82%)
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.