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 9.941 10.31 9.685 9.685 15,451 -0.29(-2.95%)
Jul 28, 2005 9.552 9.980 9.547 9.980 7,964 +0.41(+4.25%)
Jul 27, 2005 9.629 9.629 9.482 9.573 3,621 +0.01(+0.09%)
Jul 26, 2005 9.450 9.573 9.450 9.564 8,147 +0.11(+1.22%)
Jul 25, 2005 9.629 9.629 9.449 9.449 7,550 -0.12(-1.29%)
Jul 22, 2005 9.868 9.868 9.432 9.573 13,416 -0.15(-1.51%)
Jul 21, 2005 10.31 10.31 9.605 9.720 20,360 -0.59(-5.69%)
Jul 20, 2005 9.818 10.31 9.818 10.31 15,512 +0.29(+2.91%)
Jul 19, 2005 10.01 10.01 9.947 10.01 4,302 +0.15(+1.49%)
Jul 18, 2005 9.815 9.876 9.794 9.868 12,472 -0.12(-1.21%)
Jul 15, 2005 9.726 10.00 9.647 9.988 15,548 +0.12(+1.22%)
Jul 14, 2005 10.01 10.01 9.812 9.868 14,471 +0.10(+0.99%)
Jul 13, 2005 9.818 9.985 9.768 9.770 5,972 -0.23(-2.33%)
Jul 12, 2005 9.962 10.01 9.765 10.00 15,379 +0.18(+1.83%)
Jul 11, 2005 9.426 9.903 9.408 9.823 52,365 +0.40(+4.22%)
Jul 08, 2005 9.423 9.426 9.326 9.426 27,071 +0.12(+1.27%)
Jul 07, 2005 9.284 9.426 9.284 9.308 45,727 +0.02(+0.19%)
Jul 06, 2005 9.211 9.349 9.193 9.290 17,307 -0.06(-0.66%)
Jul 05, 2005 9.146 9.352 9.099 9.352 83,289 +0.27(+2.92%)
Jul 01, 2005 9.102 9.134 8.893 9.087 18,558 +0.03(+0.29%)
Jun 30, 2005 9.031 9.128 8.899 9.061 97,239 +0.12(+1.32%)
Jun 29, 2005 8.707 8.975 8.707 8.943 13,308 +0.00(+0.05%)
Jun 28, 2005 8.854 8.957 8.610 8.938 46,838 +0.13(+1.45%)
Jun 27, 2005 9.013 9.143 8.554 8.810 96,289 -0.33(-3.64%)
Jun 24, 2005 8.902 9.143 8.781 9.143 179,723 +0.12(+1.31%)
Jun 23, 2005 9.114 9.128 8.928 9.025 28,666 -0.08(-0.91%)
Jun 22, 2005 9.128 9.128 8.742 9.108 38,014 +0.09(+0.98%)
Jun 21, 2005 9.066 9.128 8.781 9.019 42,966 +0.02(+0.23%)
Jun 20, 2005 9.046 9.131 8.919 8.999 30,192 +0.04(+0.49%)
Jun 17, 2005 9.205 9.205 8.854 8.955 101,750 -0.17(-1.90%)
Jun 16, 2005 8.972 9.128 8.904 9.128 43,394 +0.20(+2.28%)
Jun 15, 2005 8.984 8.984 8.819 8.925 44,066 -0.06(-0.62%)
Jun 14, 2005 8.807 8.984 8.807 8.981 16,535 +0.07(+0.79%)
Jun 13, 2005 8.960 8.984 8.866 8.910 8,500 -0.06(-0.62%)
Jun 10, 2005 8.884 8.966 8.869 8.966 39,528 +0.00(+0.03%)
Jun 09, 2005 8.887 8.996 8.875 8.963 18,106 +0.02(+0.20%)
Jun 08, 2005 8.940 9.111 8.940 8.946 31,346 +0.01(+0.07%)
Jun 07, 2005 9.205 9.205 8.911 8.940 32,767 +0.03(+0.33%)
Jun 06, 2005 8.931 9.199 8.857 8.910 45,720 -0.15(-1.63%)
Jun 03, 2005 8.807 9.090 8.807 9.058 94,216 +0.30(+3.40%)
Jun 02, 2005 8.955 9.202 8.760 8.760 80,991 -0.35(-3.82%)
Jun 01, 2005 8.966 9.196 8.854 9.108 94,198 +0.15(+1.64%)
May 31, 2005 9.037 9.114 8.960 8.960 38,224 -0.24(-2.59%)
May 27, 2005 9.205 9.205 8.984 9.199 10,517 -0.01(-0.06%)
May 26, 2005 9.105 9.205 9.005 9.205 17,300 +0.08(+0.84%)
May 25, 2005 9.025 9.128 9.013 9.128 5,950 +0.01(+0.10%)
May 24, 2005 9.093 9.196 9.093 9.119 19,011 -0.00(-0.03%)
May 23, 2005 9.181 9.205 9.093 9.122 9,897 -0.06(-0.61%)
May 20, 2005 9.005 9.178 8.946 9.178 43,681 +0.17(+1.93%)
May 19, 2005 9.134 9.205 9.005 9.005 6,905 -0.13(-1.42%)
May 18, 2005 8.946 9.205 8.946 9.134 23,085 +0.34(+3.89%)
May 17, 2005 8.719 8.969 8.569 8.793 14,727 -0.04(-0.43%)
May 16, 2005 8.616 8.910 8.616 8.831 10,377 +0.36(+4.28%)
May 13, 2005 8.689 8.689 8.469 8.469 10,458 -0.24(-2.81%)
May 12, 2005 8.616 8.869 8.616 8.713 14,713 +0.13(+1.48%)
May 11, 2005 8.910 8.910 8.401 8.586 10,291 -0.25(-2.80%)
May 10, 2005 9.131 9.177 8.739 8.834 23,026 -0.41(-4.46%)
May 09, 2005 9.131 9.246 9.131 9.246 5,563 +0.11(+1.16%)
May 06, 2005 9.279 9.299 9.140 9.140 32,792 -0.14(-1.46%)
May 05, 2005 9.279 9.279 9.122 9.276 14,125 +0.32(+3.59%)
May 04, 2005 9.072 9.228 8.838 8.955 10,558 -0.29(-3.18%)
May 03, 2005 9.117 9.276 8.987 9.249 19,009 +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.