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, 2009 9.948 10.11 9.815 10.09 172,604 +0.05(+0.53%)
Aug 28, 2009 10.60 10.60 10.03 10.03 149,161 -0.56(-5.26%)
Aug 27, 2009 10.19 10.60 9.822 10.59 124,913 +0.39(+3.83%)
Aug 26, 2009 10.02 10.31 10.01 10.20 79,384 +0.11(+1.12%)
Aug 25, 2009 10.20 10.40 10.05 10.09 35,437 -0.01(-0.13%)
Aug 24, 2009 10.42 10.73 10.01 10.10 253,008 -0.26(-2.49%)
Aug 21, 2009 10.00 10.48 10.00 10.36 169,063 +0.53(+5.39%)
Aug 20, 2009 9.809 9.941 9.590 9.829 37,057 -0.03(-0.34%)
Aug 19, 2009 9.676 9.948 9.676 9.862 61,012 +0.03(+0.34%)
Aug 18, 2009 9.829 10.01 9.736 9.829 98,552 +0.04(+0.41%)
Aug 17, 2009 9.689 9.935 9.636 9.789 83,412 -0.09(-0.87%)
Aug 14, 2009 10.19 10.51 9.630 9.875 103,169 -0.36(-3.50%)
Aug 13, 2009 10.36 10.43 10.11 10.23 28,991 -0.05(-0.45%)
Aug 12, 2009 9.968 10.46 9.968 10.28 102,618 +0.30(+2.99%)
Aug 11, 2009 10.15 10.25 9.902 9.981 58,560 -0.27(-2.65%)
Aug 10, 2009 10.09 10.60 10.05 10.25 207,407 +0.05(+0.52%)
Aug 07, 2009 10.21 10.60 10.20 10.20 193,669 +0.05(+0.46%)
Aug 06, 2009 10.45 10.49 10.05 10.15 96,485 -0.22(-2.11%)
Aug 05, 2009 10.56 10.56 9.862 10.37 107,758 -0.22(-2.06%)
Aug 04, 2009 9.921 10.60 9.610 10.59 241,879 +0.55(+5.48%)
Aug 03, 2009 9.941 10.17 9.848 10.04 209,658 +0.17(+1.68%)
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%)
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.