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 (%)
Dec 31, 2009 9.063 9.023 9.023 9.023 119,072 -0.08(-0.87%)
Dec 30, 2009 9.050 9.182 8.910 9.103 122,129 +0.03(+0.29%)
Dec 29, 2009 9.109 9.209 8.977 9.076 73,663 +0.02(+0.22%)
Dec 28, 2009 9.222 9.222 8.877 9.056 64,956 -0.15(-1.59%)
Dec 24, 2009 9.269 9.269 9.162 9.202 13,132 +0.00(+0.00%)
Dec 23, 2009 9.202 9.395 9.083 9.202 152,611 +0.05(+0.58%)
Dec 22, 2009 9.023 9.182 8.870 9.149 140,483 +0.12(+1.32%)
Dec 21, 2009 9.036 9.129 8.897 9.030 66,798 +0.09(+0.96%)
Dec 18, 2009 9.089 9.116 8.797 8.943 350,860 -0.05(-0.59%)
Dec 17, 2009 8.897 9.070 8.811 8.997 60,449 +0.00(+0.00%)
Dec 16, 2009 9.043 9.162 8.864 8.997 78,203 +0.07(+0.74%)
Dec 15, 2009 9.222 9.368 8.930 8.930 112,210 -0.33(-3.51%)
Dec 14, 2009 9.262 9.441 9.030 9.255 95,024 +0.01(+0.14%)
Dec 11, 2009 9.269 9.415 9.123 9.242 50,638 +0.06(+0.65%)
Dec 10, 2009 9.434 9.514 9.083 9.182 78,131 -0.23(-2.47%)
Dec 09, 2009 9.501 9.580 9.348 9.415 49,846 -0.05(-0.49%)
Dec 08, 2009 9.527 9.766 9.454 9.461 67,167 -0.17(-1.79%)
Dec 07, 2009 9.693 9.806 9.355 9.633 81,552 -0.04(-0.41%)
Dec 04, 2009 9.620 9.839 9.361 9.673 109,665 +0.29(+3.04%)
Dec 03, 2009 9.487 9.580 9.342 9.388 144,854 -0.09(-0.98%)
Dec 02, 2009 9.315 9.799 9.315 9.481 98,390 +0.15(+1.56%)
Dec 01, 2009 9.574 9.587 9.176 9.335 184,535 -0.11(-1.12%)
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%)
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.