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, 2010 10.30 10.52 10.29 10.45 144,969 +0.16(+1.60%)
Sep 29, 2010 10.18 10.29 10.05 10.28 58,259 +0.04(+0.40%)
Sep 28, 2010 10.08 10.25 9.940 10.24 75,944 +0.21(+2.12%)
Sep 27, 2010 10.30 10.30 9.954 10.03 24,578 -0.26(-2.54%)
Sep 24, 2010 9.769 10.30 9.652 10.29 73,703 +0.67(+7.00%)
Sep 23, 2010 9.666 9.989 9.542 9.618 47,865 -0.14(-1.48%)
Sep 22, 2010 10.03 10.03 9.721 9.762 50,441 -0.30(-2.94%)
Sep 21, 2010 10.26 10.30 10.00 10.06 71,672 -0.24(-2.33%)
Sep 20, 2010 9.748 10.30 9.652 10.30 100,705 +0.54(+5.56%)
Sep 17, 2010 9.762 9.803 9.590 9.755 160,930 -0.09(-0.91%)
Sep 15, 2010 9.776 9.934 9.453 9.844 85,576 +0.10(+0.99%)
Sep 14, 2010 9.938 9.938 9.694 9.748 71,890 -0.19(-1.91%)
Sep 13, 2010 9.334 10.07 9.334 9.938 147,827 +0.72(+7.81%)
Sep 10, 2010 9.266 9.402 9.191 9.219 33,521 -0.05(-0.51%)
Sep 09, 2010 9.436 9.544 9.219 9.266 37,455 -0.03(-0.36%)
Sep 08, 2010 9.341 9.517 9.273 9.300 35,370 -0.01(-0.07%)
Sep 07, 2010 9.449 9.449 9.212 9.307 93,272 -0.20(-2.14%)
Sep 03, 2010 9.470 9.633 9.395 9.511 126,134 +0.12(+1.30%)
Sep 02, 2010 9.429 9.456 9.158 9.388 47,643 -0.09(-0.93%)
Sep 01, 2010 9.219 9.483 9.090 9.477 151,807 +0.37(+4.10%)
Aug 31, 2010 9.422 9.701 9.103 9.103 657,824 -0.30(-3.18%)
Aug 30, 2010 9.504 9.531 9.320 9.402 174,263 -0.15(-1.56%)
Aug 27, 2010 9.178 9.578 9.137 9.551 85,335 +0.48(+5.24%)
Aug 26, 2010 9.198 9.327 8.981 9.076 80,644 -0.09(-0.96%)
Aug 25, 2010 8.784 9.246 8.777 9.164 146,566 +0.37(+4.17%)
Aug 24, 2010 8.838 8.947 8.723 8.798 61,552 -0.07(-0.77%)
Aug 23, 2010 9.307 9.307 8.859 8.866 64,016 -0.36(-3.90%)
Aug 20, 2010 9.063 9.225 8.995 9.225 91,326 +0.11(+1.19%)
Aug 19, 2010 9.449 9.451 9.049 9.117 92,577 -0.33(-3.52%)
Aug 18, 2010 9.477 9.504 9.273 9.449 79,127 -0.07(-0.71%)
Aug 17, 2010 9.565 9.640 9.436 9.517 47,030 +0.07(+0.79%)
Aug 16, 2010 9.531 9.599 9.293 9.443 65,934 -0.09(-0.93%)
Aug 13, 2010 9.585 9.619 9.517 9.531 56,195 -0.07(-0.78%)
Aug 12, 2010 9.578 9.714 9.544 9.606 72,370 -0.06(-0.63%)
Aug 11, 2010 9.850 9.877 9.626 9.667 133,222 -0.31(-3.13%)
Aug 10, 2010 9.965 10.16 9.741 9.979 103,009 -0.28(-2.71%)
Aug 09, 2010 9.864 10.33 9.775 10.26 67,795 +0.50(+5.08%)
Aug 06, 2010 9.931 10.03 9.578 9.762 70,280 -0.32(-3.17%)
Aug 05, 2010 10.31 10.62 10.07 10.08 160,381 -0.33(-3.19%)
Aug 04, 2010 10.50 10.68 10.32 10.41 72,657 -0.07(-0.65%)
Aug 03, 2010 10.48 10.71 10.35 10.48 76,882 -0.06(-0.58%)
Aug 02, 2010 10.54 10.72 10.35 10.54 108,380 +0.19(+1.84%)
Jul 30, 2010 10.34 10.52 10.28 10.35 134,834 -0.16(-1.49%)
Jul 29, 2010 10.49 10.69 10.35 10.51 121,796 +0.07(+0.65%)
Jul 28, 2010 10.35 10.54 10.16 10.44 311,425 +0.05(+0.46%)
Jul 27, 2010 10.52 10.57 10.35 10.39 248,354 -0.05(-0.52%)
Jul 26, 2010 10.42 10.66 10.35 10.45 372,392 +0.79(+8.15%)
Jul 23, 2010 9.341 9.775 8.947 9.660 198,454 +0.24(+2.52%)
Jul 22, 2010 9.158 9.612 9.069 9.422 169,449 +0.41(+4.52%)
Jul 21, 2010 9.422 9.422 8.995 9.015 168,172 -0.71(-7.33%)
Jul 20, 2010 9.504 9.775 9.334 9.728 90,749 +0.16(+1.63%)
Jul 19, 2010 9.619 9.809 9.504 9.572 47,634 -0.04(-0.42%)
Jul 16, 2010 9.993 10.08 9.578 9.612 146,335 -0.48(-4.71%)
Jul 15, 2010 10.30 10.30 10.05 10.09 46,894 -0.15(-1.46%)
Jul 14, 2010 10.53 10.53 10.06 10.24 49,207 -0.36(-3.40%)
Jul 13, 2010 10.33 10.62 10.30 10.60 66,186 +0.41(+4.07%)
Jul 12, 2010 10.28 10.37 10.17 10.18 46,841 -0.16(-1.57%)
Jul 09, 2010 10.23 10.36 10.17 10.35 65,710 +0.09(+0.86%)
Jul 08, 2010 10.24 10.30 10.07 10.26 80,317 +0.14(+1.41%)
Jul 07, 2010 9.714 10.14 9.714 10.11 115,805 +0.46(+4.78%)
Jul 06, 2010 9.972 9.999 9.612 9.653 56,020 -0.16(-1.59%)
Jul 02, 2010 10.01 10.01 9.714 9.809 110,426 -0.11(-1.10%)
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.