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 29, 2008 12.51 12.65 12.39 12.55 121,172 -0.11(-0.89%)
Aug 28, 2008 12.51 12.70 12.21 12.66 84,983 +0.29(+2.31%)
Aug 27, 2008 12.47 12.61 12.25 12.37 87,120 -0.09(-0.69%)
Aug 26, 2008 12.47 13.20 12.21 12.46 123,038 -0.03(-0.21%)
Aug 25, 2008 13.07 13.26 12.49 12.49 54,705 -0.70(-5.28%)
Aug 22, 2008 13.13 13.33 12.86 13.18 87,093 +0.25(+1.95%)
Aug 21, 2008 12.78 13.28 12.78 12.93 117,569 -0.07(-0.51%)
Aug 20, 2008 13.42 13.94 12.84 13.00 142,035 -0.36(-2.68%)
Aug 19, 2008 13.50 13.50 13.09 13.36 156,702 -0.30(-2.19%)
Aug 18, 2008 14.13 14.23 13.53 13.65 126,584 -0.48(-3.38%)
Aug 15, 2008 14.33 15.02 13.69 14.13 241,587 +0.11(+0.76%)
Aug 14, 2008 13.70 14.35 12.88 14.03 163,194 +0.11(+0.81%)
Aug 13, 2008 13.84 14.37 13.53 13.91 250,561 -0.03(-0.24%)
Aug 12, 2008 13.43 14.11 13.02 13.95 181,272 +0.34(+2.49%)
Aug 11, 2008 13.14 13.93 12.82 13.61 216,357 +0.48(+3.64%)
Aug 08, 2008 12.69 13.24 12.17 13.13 120,261 +0.40(+3.18%)
Aug 07, 2008 12.53 12.88 12.19 12.73 218,012 -0.03(-0.21%)
Aug 06, 2008 12.32 12.84 11.89 12.75 168,543 +0.36(+2.95%)
Aug 05, 2008 12.17 12.48 12.13 12.39 164,362 +0.42(+3.55%)
Aug 04, 2008 11.43 12.17 11.32 11.96 111,569 -0.03(-0.22%)
Aug 01, 2008 11.82 12.32 11.37 11.99 207,031 +0.24(+2.03%)
Jul 31, 2008 11.74 12.10 11.46 11.75 93,239 -0.25(-2.05%)
Jul 30, 2008 12.06 12.11 11.65 12.00 151,002 +0.07(+0.56%)
Jul 29, 2008 11.93 12.07 10.97 11.93 183,540 +0.84(+7.54%)
Jul 28, 2008 11.54 11.76 11.06 11.09 141,794 -0.52(-4.51%)
Jul 25, 2008 11.86 12.09 11.30 11.62 176,295 -0.05(-0.40%)
Jul 24, 2008 11.80 12.07 11.54 11.66 139,953 -0.05(-0.45%)
Jul 23, 2008 11.09 11.92 11.09 11.72 176,982 +0.63(+5.69%)
Jul 22, 2008 10.42 11.16 10.32 11.09 170,970 +0.59(+5.62%)
Jul 21, 2008 10.36 10.91 10.27 10.50 167,520 +0.19(+1.87%)
Jul 18, 2008 10.47 10.82 9.773 10.30 212,209 -0.17(-1.58%)
Jul 17, 2008 10.19 10.74 9.978 10.47 319,097 +0.22(+2.17%)
Jul 16, 2008 9.501 10.27 9.501 10.25 355,112 +0.48(+4.93%)
Jul 15, 2008 9.779 10.28 9.474 9.766 162,015 +0.03(+0.34%)
Jul 14, 2008 10.56 10.56 9.620 9.733 108,838 -0.72(-6.92%)
Jul 11, 2008 10.14 10.46 9.773 10.46 170,912 +0.21(+2.01%)
Jul 10, 2008 9.753 10.53 9.753 10.25 193,373 +0.47(+4.82%)
Jul 09, 2008 10.70 10.70 9.733 9.779 188,414 -0.88(-8.22%)
Jul 08, 2008 9.441 10.68 9.288 10.66 226,204 +1.25(+13.26%)
Jul 07, 2008 9.680 9.826 9.202 9.408 217,235 -0.20(-2.07%)
Jul 04, 2008 9.713 10.22 9.474 9.607 116,865 +0.00(+0.00%)
Jul 03, 2008 9.713 10.22 9.474 9.607 116,865 -0.05(-0.55%)
Jul 02, 2008 9.640 10.23 9.547 9.660 294,038 -0.01(-0.07%)
Jul 01, 2008 9.408 9.952 9.361 9.667 272,089 -0.11(-1.09%)
Jun 30, 2008 9.773 10.07 9.687 9.773 214,939 -0.03(-0.27%)
Jun 27, 2008 10.48 10.50 9.746 9.799 400,141 -0.66(-6.34%)
Jun 26, 2008 10.83 11.05 10.26 10.46 215,742 -0.49(-4.48%)
Jun 25, 2008 10.93 11.42 10.78 10.95 209,618 +0.05(+0.49%)
Jun 24, 2008 10.89 11.21 10.81 10.90 156,682 -0.08(-0.72%)
Jun 23, 2008 11.49 11.56 10.95 10.98 201,265 -0.42(-3.67%)
Jun 20, 2008 11.48 11.77 11.11 11.40 305,121 -0.11(-0.98%)
Jun 19, 2008 11.08 11.60 11.08 11.51 252,700 +0.45(+4.08%)
Jun 18, 2008 11.77 11.77 10.87 11.06 333,154 -0.74(-6.30%)
Jun 17, 2008 12.98 12.98 11.76 11.80 231,564 -1.15(-8.86%)
Jun 16, 2008 12.81 13.13 12.47 12.95 146,652 +0.11(+0.88%)
Jun 13, 2008 13.03 13.03 12.34 12.84 193,283 -0.02(-0.15%)
Jun 12, 2008 13.37 13.73 12.75 12.86 439,843 -0.38(-2.86%)
Jun 11, 2008 14.11 14.20 13.23 13.24 168,459 -0.94(-6.65%)
Jun 10, 2008 14.17 14.26 13.95 14.18 193,572 -0.03(-0.19%)
Jun 09, 2008 14.68 14.81 14.03 14.20 109,200 -0.38(-2.64%)
Jun 06, 2008 15.27 15.61 14.56 14.59 159,448 -0.82(-5.30%)
Jun 05, 2008 15.13 15.50 15.09 15.41 89,308 +0.29(+1.93%)
Jun 04, 2008 14.71 15.21 14.65 15.11 154,673 +0.42(+2.89%)
Jun 03, 2008 15.29 15.29 14.54 14.69 120,162 -0.51(-3.36%)
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.