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 (%)
Mar 31, 2010 10.94 11.09 10.80 10.84 86,377 -0.17(-1.58%)
Mar 30, 2010 10.87 11.11 10.81 11.01 47,207 +0.11(+0.98%)
Mar 29, 2010 11.33 11.33 10.70 10.90 76,518 -0.39(-3.44%)
Mar 26, 2010 11.21 11.41 11.10 11.29 86,579 +0.10(+0.90%)
Mar 25, 2010 11.05 11.50 10.86 11.19 146,677 +0.21(+1.89%)
Mar 24, 2010 11.13 11.27 10.96 10.98 31,385 -0.18(-1.62%)
Mar 23, 2010 11.27 11.30 11.09 11.17 42,961 -0.13(-1.13%)
Mar 22, 2010 11.13 11.33 11.01 11.29 44,357 +0.08(+0.72%)
Mar 19, 2010 11.07 11.23 10.84 11.21 195,118 +0.21(+1.95%)
Mar 18, 2010 10.80 11.09 10.80 11.00 28,002 +0.09(+0.86%)
Mar 17, 2010 10.77 10.95 10.75 10.90 53,061 +0.15(+1.37%)
Mar 16, 2010 10.78 10.78 10.65 10.76 41,561 +0.05(+0.50%)
Mar 15, 2010 10.69 10.89 10.53 10.70 85,543 -0.19(-1.76%)
Mar 12, 2010 10.92 10.98 10.70 10.90 54,828 +0.01(+0.12%)
Mar 11, 2010 10.64 10.94 10.55 10.88 111,892 +0.18(+1.67%)
Mar 10, 2010 10.63 10.90 10.61 10.70 115,340 +0.05(+0.44%)
Mar 09, 2010 10.72 10.84 10.59 10.66 49,585 -0.09(-0.80%)
Mar 08, 2010 10.68 10.94 10.65 10.74 83,038 +0.02(+0.19%)
Mar 05, 2010 10.48 10.72 10.33 10.72 44,192 +0.29(+2.80%)
Mar 04, 2010 10.39 10.47 10.27 10.43 35,652 +0.10(+0.96%)
Mar 03, 2010 10.43 10.43 10.22 10.33 60,481 -0.05(-0.45%)
Mar 02, 2010 10.15 10.45 10.11 10.38 85,663 +0.15(+1.49%)
Mar 01, 2010 10.16 10.26 9.994 10.23 125,472 +0.11(+1.11%)
Feb 26, 2010 10.01 10.11 9.908 10.11 128,435 +0.12(+1.19%)
Feb 25, 2010 9.875 10.03 9.875 9.994 53,511 -0.01(-0.07%)
Feb 24, 2010 9.908 10.06 9.862 10.00 65,478 +0.09(+0.87%)
Feb 23, 2010 9.888 9.935 9.696 9.915 77,861 +0.03(+0.34%)
Feb 22, 2010 9.875 9.968 9.842 9.882 69,086 +0.07(+0.68%)
Feb 19, 2010 9.776 9.915 9.663 9.815 71,765 +0.03(+0.34%)
Feb 18, 2010 9.564 9.815 9.557 9.782 70,557 +0.21(+2.22%)
Feb 17, 2010 9.517 9.617 9.395 9.570 54,057 +0.11(+1.19%)
Feb 16, 2010 9.457 9.550 9.298 9.457 55,658 +0.08(+0.85%)
Feb 12, 2010 9.464 9.378 9.378 9.378 230,402 -0.19(-1.94%)
Feb 11, 2010 9.338 9.570 9.245 9.564 148,427 +0.21(+2.20%)
Feb 10, 2010 9.279 9.537 9.226 9.358 61,795 +0.08(+0.86%)
Feb 09, 2010 9.418 9.438 9.232 9.279 56,607 +0.01(+0.14%)
Feb 08, 2010 9.385 9.385 9.245 9.265 72,404 -0.11(-1.13%)
Feb 05, 2010 9.477 9.623 9.318 9.371 212,534 -0.07(-0.70%)
Feb 04, 2010 9.464 9.696 9.404 9.438 99,527 -0.09(-0.97%)
Feb 03, 2010 9.530 9.597 9.491 9.530 94,291 -0.05(-0.55%)
Feb 02, 2010 9.590 9.703 9.577 9.583 92,773 +0.01(+0.07%)
Feb 01, 2010 9.497 9.716 9.365 9.577 112,640 +0.07(+0.70%)
Jan 29, 2010 9.802 9.829 9.444 9.511 185,497 -0.23(-2.38%)
Jan 28, 2010 10.11 10.11 9.636 9.742 105,662 -0.32(-3.16%)
Jan 27, 2010 9.789 10.17 9.789 10.06 97,761 +0.22(+2.22%)
Jan 26, 2010 10.03 10.09 9.835 9.842 68,713 -0.22(-2.17%)
Jan 25, 2010 10.23 10.23 9.961 10.06 176,221 -0.08(-0.78%)
Jan 22, 2010 10.10 10.20 10.07 10.14 183,748 +0.03(+0.33%)
Jan 21, 2010 9.769 10.16 9.769 10.11 259,796 +0.32(+3.32%)
Jan 20, 2010 9.511 9.907 9.462 9.782 327,342 +0.27(+2.86%)
Jan 19, 2010 9.338 9.511 9.325 9.511 210,781 +0.17(+1.85%)
Jan 15, 2010 9.491 9.338 9.338 9.338 96,868 -0.11(-1.19%)
Jan 14, 2010 9.199 9.484 9.199 9.451 152,984 +0.21(+2.30%)
Jan 13, 2010 9.226 9.285 9.139 9.239 111,097 +0.03(+0.36%)
Jan 12, 2010 9.159 9.285 9.113 9.206 60,174 -0.02(-0.22%)
Jan 11, 2010 9.219 9.226 9.100 9.226 198,025 +0.01(+0.14%)
Jan 08, 2010 9.179 9.278 9.146 9.212 51,625 +0.03(+0.36%)
Jan 07, 2010 8.934 9.265 8.934 9.179 129,211 +0.23(+2.59%)
Jan 06, 2010 8.994 9.053 8.901 8.947 84,363 -0.04(-0.44%)
Jan 05, 2010 9.265 9.265 8.987 8.987 149,064 -0.27(-2.93%)
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.