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 (%)
Jul 29, 2005 9.952 10.32 9.695 9.695 15,434 -0.29(-2.95%)
Jul 28, 2005 9.563 9.990 9.557 9.990 7,956 +0.41(+4.25%)
Jul 27, 2005 9.639 9.639 9.492 9.583 3,617 +0.01(+0.09%)
Jul 26, 2005 9.460 9.583 9.460 9.574 8,139 +0.12(+1.22%)
Jul 25, 2005 9.639 9.639 9.459 9.459 7,542 -0.12(-1.29%)
Jul 22, 2005 9.878 9.878 9.442 9.583 13,402 -0.15(-1.51%)
Jul 21, 2005 10.32 10.32 9.616 9.731 20,338 -0.59(-5.69%)
Jul 20, 2005 9.828 10.32 9.828 10.32 15,496 +0.29(+2.91%)
Jul 19, 2005 10.03 10.03 9.958 10.03 4,297 +0.15(+1.49%)
Jul 18, 2005 9.825 9.887 9.804 9.878 12,459 -0.12(-1.21%)
Jul 15, 2005 9.737 10.01 9.657 9.999 15,532 +0.12(+1.22%)
Jul 14, 2005 10.02 10.02 9.822 9.878 14,456 +0.10(+0.99%)
Jul 13, 2005 9.828 9.996 9.778 9.781 5,966 -0.23(-2.33%)
Jul 12, 2005 9.973 10.03 9.775 10.01 15,362 +0.18(+1.83%)
Jul 11, 2005 9.436 9.914 9.418 9.834 52,309 +0.40(+4.22%)
Jul 08, 2005 9.433 9.436 9.336 9.436 27,042 +0.12(+1.27%)
Jul 07, 2005 9.294 9.436 9.294 9.318 45,678 +0.02(+0.19%)
Jul 06, 2005 9.221 9.359 9.203 9.300 17,288 -0.06(-0.66%)
Jul 05, 2005 9.156 9.362 9.109 9.362 83,200 +0.27(+2.92%)
Jul 01, 2005 9.112 9.144 8.902 9.097 18,539 +0.03(+0.29%)
Jun 30, 2005 9.041 9.138 8.908 9.070 97,136 +0.12(+1.32%)
Jun 29, 2005 8.716 8.985 8.716 8.952 13,293 +0.00(+0.05%)
Jun 28, 2005 8.864 8.967 8.619 8.948 46,788 +0.13(+1.45%)
Jun 27, 2005 9.023 9.153 8.563 8.820 96,186 -0.33(-3.64%)
Jun 24, 2005 8.911 9.153 8.790 9.153 179,531 +0.12(+1.31%)
Jun 23, 2005 9.123 9.138 8.938 9.035 28,636 -0.08(-0.91%)
Jun 22, 2005 9.138 9.138 8.752 9.117 37,973 +0.09(+0.98%)
Jun 21, 2005 9.076 9.138 8.790 9.029 42,920 +0.02(+0.23%)
Jun 20, 2005 9.055 9.141 8.929 9.008 30,160 +0.04(+0.49%)
Jun 17, 2005 9.215 9.215 8.864 8.964 101,641 -0.17(-1.90%)
Jun 16, 2005 8.982 9.138 8.914 9.138 43,347 +0.20(+2.28%)
Jun 15, 2005 8.994 8.994 8.828 8.935 44,019 -0.06(-0.62%)
Jun 14, 2005 8.817 8.994 8.817 8.991 16,517 +0.07(+0.79%)
Jun 13, 2005 8.970 8.994 8.876 8.920 8,491 -0.06(-0.62%)
Jun 10, 2005 8.893 8.976 8.879 8.976 39,486 +0.00(+0.03%)
Jun 09, 2005 8.896 9.005 8.884 8.973 18,086 +0.02(+0.20%)
Jun 08, 2005 8.949 9.120 8.949 8.955 31,313 +0.01(+0.07%)
Jun 07, 2005 9.215 9.215 8.920 8.949 32,732 +0.03(+0.33%)
Jun 06, 2005 8.940 9.209 8.867 8.920 45,671 -0.15(-1.63%)
Jun 03, 2005 8.817 9.100 8.817 9.067 94,115 +0.30(+3.40%)
Jun 02, 2005 8.964 9.212 8.770 8.770 80,905 -0.35(-3.82%)
Jun 01, 2005 8.976 9.206 8.864 9.117 94,097 +0.15(+1.64%)
May 31, 2005 9.047 9.123 8.970 8.970 38,183 -0.24(-2.59%)
May 27, 2005 9.215 9.215 8.994 9.209 10,506 -0.01(-0.06%)
May 26, 2005 9.114 9.215 9.014 9.215 17,282 +0.08(+0.84%)
May 25, 2005 9.035 9.138 9.023 9.138 5,943 +0.01(+0.10%)
May 24, 2005 9.103 9.206 9.103 9.129 18,991 -0.00(-0.03%)
May 23, 2005 9.191 9.215 9.103 9.132 9,886 -0.06(-0.61%)
May 20, 2005 9.014 9.188 8.955 9.188 43,634 +0.17(+1.93%)
May 19, 2005 9.144 9.215 9.014 9.014 6,897 -0.13(-1.42%)
May 18, 2005 8.955 9.215 8.955 9.144 23,060 +0.34(+3.89%)
May 17, 2005 8.728 8.979 8.578 8.802 14,711 -0.04(-0.43%)
May 16, 2005 8.625 8.920 8.625 8.840 10,366 +0.36(+4.28%)
May 13, 2005 8.699 8.699 8.478 8.478 10,447 -0.24(-2.81%)
May 12, 2005 8.625 8.879 8.625 8.722 14,697 +0.13(+1.48%)
May 11, 2005 8.920 8.920 8.410 8.595 10,280 -0.25(-2.80%)
May 10, 2005 9.141 9.187 8.749 8.843 23,002 -0.41(-4.46%)
May 09, 2005 9.141 9.256 9.141 9.256 5,557 +0.11(+1.16%)
May 06, 2005 9.288 9.309 9.150 9.150 32,757 -0.14(-1.46%)
May 05, 2005 9.288 9.288 9.132 9.285 14,110 +0.32(+3.59%)
May 04, 2005 9.082 9.238 8.848 8.964 10,546 -0.29(-3.18%)
May 03, 2005 9.126 9.285 8.997 9.259 18,989 +0.12(+1.32%)
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.