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 (%)
Sep 30, 2011 9.424 9.568 9.151 9.151 97,425 -0.47(-4.93%)
Sep 29, 2011 9.510 9.690 9.309 9.625 81,338 +0.39(+4.20%)
Sep 28, 2011 9.941 10.01 9.237 9.237 97,065 -0.74(-7.42%)
Sep 27, 2011 10.02 10.22 9.769 9.977 98,715 +0.20(+2.06%)
Sep 26, 2011 9.668 9.805 9.316 9.776 73,062 +0.35(+3.66%)
Sep 23, 2011 9.402 9.697 9.345 9.431 88,663 +0.04(+0.38%)
Sep 22, 2011 9.532 9.905 9.165 9.395 389,625 -0.20(-2.10%)
Sep 21, 2011 9.949 10.14 9.539 9.596 402,971 -0.38(-3.82%)
Sep 20, 2011 10.03 10.07 9.848 9.977 195,437 +0.04(+0.43%)
Sep 19, 2011 9.704 9.949 9.654 9.934 231,646 +0.04(+0.44%)
Sep 16, 2011 9.891 10.04 9.402 9.891 259,930 +0.24(+2.53%)
Sep 15, 2011 9.460 9.690 9.345 9.647 134,847 +0.31(+3.31%)
Sep 14, 2011 9.122 9.453 9.028 9.338 146,017 +0.32(+3.59%)
Sep 13, 2011 8.865 9.064 8.851 9.014 107,106 +0.23(+2.67%)
Sep 12, 2011 8.489 8.837 8.369 8.780 55,943 +0.13(+1.56%)
Sep 09, 2011 8.844 9.000 8.539 8.645 129,728 -0.25(-2.79%)
Sep 08, 2011 9.184 9.298 8.879 8.894 62,931 -0.41(-4.42%)
Sep 07, 2011 8.908 9.305 8.830 9.305 139,041 +0.59(+6.75%)
Sep 06, 2011 8.461 8.803 8.454 8.716 108,160 +0.01(+0.16%)
Sep 02, 2011 9.057 9.213 8.688 8.702 202,933 -0.55(-5.98%)
Sep 01, 2011 9.780 9.936 9.248 9.255 83,644 -0.56(-5.71%)
Aug 31, 2011 9.865 9.957 9.589 9.816 164,834 -0.01(-0.07%)
Aug 30, 2011 9.993 9.993 9.617 9.823 63,110 -0.28(-2.74%)
Aug 29, 2011 9.688 10.20 9.688 10.10 85,792 +0.52(+5.48%)
Aug 26, 2011 9.333 9.603 9.156 9.574 53,660 +0.16(+1.73%)
Aug 25, 2011 9.901 9.929 9.362 9.411 112,044 -0.35(-3.63%)
Aug 24, 2011 9.589 9.858 9.511 9.766 62,654 +0.12(+1.25%)
Aug 23, 2011 8.872 9.667 8.865 9.645 150,299 +0.84(+9.50%)
Aug 22, 2011 8.950 8.972 8.730 8.808 55,216 +0.12(+1.39%)
Aug 19, 2011 8.865 9.156 8.631 8.688 150,739 -0.28(-3.09%)
Aug 18, 2011 9.206 9.241 8.908 8.964 143,188 -0.48(-5.03%)
Aug 17, 2011 9.461 9.681 9.284 9.440 44,502 +0.06(+0.60%)
Aug 16, 2011 9.553 9.674 9.262 9.383 85,978 -0.22(-2.29%)
Aug 15, 2011 9.383 9.681 9.362 9.603 88,550 +0.33(+3.60%)
Aug 12, 2011 9.844 9.929 9.269 9.269 74,980 -0.47(-4.81%)
Aug 11, 2011 9.198 9.929 9.198 9.737 142,520 +0.63(+6.93%)
Aug 10, 2011 10.12 10.12 9.099 9.106 143,769 -1.45(-13.71%)
Aug 09, 2011 9.766 10.66 8.908 10.55 168,193 +1.13(+12.05%)
Aug 08, 2011 9.929 10.40 9.184 9.418 183,376 -0.79(-7.71%)
Aug 05, 2011 10.45 10.51 10.01 10.21 67,565 -0.11(-1.03%)
Aug 04, 2011 10.75 10.90 10.30 10.31 103,702 -0.57(-5.22%)
Aug 03, 2011 10.71 10.91 10.53 10.88 51,245 +0.16(+1.52%)
Aug 02, 2011 10.82 11.01 10.71 10.72 100,895 -0.14(-1.31%)
Aug 01, 2011 10.96 10.99 10.78 10.86 68,856 +0.01(+0.07%)
Jul 29, 2011 10.67 10.96 10.67 10.85 60,919 +0.01(+0.06%)
Jul 28, 2011 10.84 10.96 10.77 10.84 69,389 +0.03(+0.26%)
Jul 27, 2011 10.78 10.89 10.67 10.82 285,281 -0.06(-0.59%)
Jul 26, 2011 11.05 11.13 10.87 10.88 35,453 -0.13(-1.22%)
Jul 25, 2011 11.02 11.18 10.99 11.01 53,082 -0.23(-2.02%)
Jul 22, 2011 11.15 11.26 10.96 11.24 37,290 -0.01(-0.13%)
Jul 21, 2011 11.06 11.27 10.87 11.26 93,409 +0.22(+1.99%)
Jul 20, 2011 11.14 11.16 10.84 11.04 87,944 +0.01(+0.06%)
Jul 19, 2011 10.88 11.06 10.82 11.03 68,921 +0.23(+2.17%)
Jul 18, 2011 10.64 10.81 10.61 10.79 76,976 +0.10(+0.93%)
Jul 15, 2011 10.66 10.71 10.50 10.69 65,832 +0.05(+0.47%)
Jul 14, 2011 10.72 10.80 10.57 10.65 62,152 -0.09(-0.79%)
Jul 13, 2011 10.64 10.75 10.43 10.73 97,248 +0.19(+1.82%)
Jul 12, 2011 10.47 10.65 10.21 10.54 39,643 +0.06(+0.61%)
Jul 11, 2011 10.57 10.66 10.43 10.48 55,228 -0.21(-1.99%)
Jul 08, 2011 10.71 10.82 10.57 10.69 49,643 -0.18(-1.63%)
Jul 07, 2011 10.69 10.91 10.62 10.87 138,722 +0.26(+2.47%)
Jul 06, 2011 10.63 10.63 10.47 10.60 82,588 +0.04(+0.40%)
Jul 05, 2011 10.55 10.65 10.47 10.56 64,756 +0.06(+0.54%)
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.