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 (%)
Apr 30, 2009 9.594 9.839 9.355 9.355 117,003 -0.25(-2.56%)
Apr 29, 2009 9.063 9.620 8.844 9.600 67,979 +0.60(+6.71%)
Apr 28, 2009 8.917 9.222 8.439 8.997 97,068 +0.02(+0.22%)
Apr 27, 2009 8.957 9.242 8.758 8.977 142,288 -0.16(-1.74%)
Apr 24, 2009 8.897 9.355 8.797 9.136 102,458 +0.31(+3.53%)
Apr 23, 2009 8.691 8.904 8.459 8.824 87,863 +0.17(+1.92%)
Apr 22, 2009 8.751 9.109 7.962 8.658 274,174 -0.13(-1.51%)
Apr 21, 2009 8.293 8.924 7.690 8.791 222,323 +0.48(+5.83%)
Apr 20, 2009 9.235 9.408 8.287 8.307 114,268 -1.15(-12.14%)
Apr 17, 2009 9.514 9.620 9.368 9.454 113,354 -0.03(-0.28%)
Apr 16, 2009 9.235 9.620 8.824 9.481 85,252 +0.35(+3.78%)
Apr 15, 2009 8.725 9.169 8.671 9.136 126,007 +0.44(+5.03%)
Apr 14, 2009 9.415 9.620 8.678 8.698 105,875 -0.92(-9.59%)
Apr 13, 2009 9.275 9.620 9.103 9.620 143,514 +0.18(+1.90%)
Apr 09, 2009 9.129 9.521 9.023 9.441 136,445 +0.57(+6.43%)
Apr 08, 2009 8.731 9.182 8.293 8.870 106,594 +0.19(+2.22%)
Apr 07, 2009 8.884 9.361 8.671 8.678 68,145 -0.49(-5.35%)
Apr 06, 2009 9.428 9.620 8.837 9.169 126,919 -0.44(-4.56%)
Apr 03, 2009 9.308 9.620 9.202 9.607 82,704 +0.20(+2.12%)
Apr 02, 2009 8.943 9.587 8.924 9.408 123,633 +0.67(+7.67%)
Apr 01, 2009 8.366 8.791 8.035 8.738 155,272 +0.40(+4.86%)
Mar 31, 2009 8.532 8.539 8.260 8.333 127,398 -0.05(-0.63%)
Mar 30, 2009 8.499 8.665 8.293 8.386 80,064 -1.21(-12.59%)
Mar 26, 2009 9.355 9.594 8.924 9.594 114,183 +0.42(+4.63%)
Mar 25, 2009 9.156 9.295 8.360 9.169 100,521 +0.40(+4.54%)
Mar 24, 2009 9.149 9.507 8.671 8.771 89,892 -0.56(-6.04%)
Mar 23, 2009 8.904 9.335 8.585 9.335 112,537 +0.99(+11.84%)
Mar 20, 2009 8.552 8.817 8.320 8.346 139,602 -0.11(-1.26%)
Mar 19, 2009 8.970 9.123 8.386 8.452 92,953 -0.46(-5.14%)
Mar 18, 2009 8.227 8.950 7.962 8.910 181,317 +0.62(+7.44%)
Mar 17, 2009 7.643 8.313 7.563 8.293 93,488 +0.64(+8.32%)
Mar 16, 2009 7.908 8.094 7.603 7.656 75,582 -0.14(-1.79%)
Mar 13, 2009 8.227 8.227 7.610 7.796 88,241 -0.40(-4.94%)
Mar 12, 2009 6.860 8.293 6.807 8.200 176,617 +1.33(+19.42%)
Mar 11, 2009 6.595 7.059 5.986 6.867 123,140 +0.31(+4.65%)
Mar 10, 2009 5.626 6.588 5.474 6.562 257,852 +1.07(+19.59%)
Mar 09, 2009 5.520 5.951 5.474 5.487 171,600 -0.11(-2.01%)
Mar 06, 2009 5.507 5.613 5.175 5.600 158,667 +0.17(+3.18%)
Mar 05, 2009 6.018 6.018 5.401 5.427 195,033 -0.74(-11.95%)
Mar 04, 2009 6.449 6.615 5.971 6.164 112,243 -0.54(-8.02%)
Mar 02, 2009 7.013 7.132 6.661 6.701 90,897 -0.44(-6.22%)
Feb 27, 2009 7.152 7.351 6.933 7.145 89,176 -0.13(-1.73%)
Feb 26, 2009 7.457 7.663 7.059 7.272 55,587 -0.09(-1.17%)
Feb 25, 2009 7.139 7.563 6.933 7.358 80,966 +0.13(+1.84%)
Feb 24, 2009 7.019 7.272 6.933 7.225 176,712 +0.25(+3.62%)
Feb 23, 2009 7.298 7.431 6.933 6.973 112,050 -0.32(-4.37%)
Feb 20, 2009 7.139 7.371 6.641 7.291 179,853 -0.07(-0.99%)
Feb 19, 2009 7.563 7.670 7.245 7.364 132,600 -0.10(-1.33%)
Feb 18, 2009 7.550 7.670 7.464 7.464 97,803 -0.12(-1.57%)
Feb 17, 2009 7.676 7.975 7.557 7.583 113,183 -0.33(-4.19%)
Feb 13, 2009 8.021 8.141 7.736 7.915 85,483 -0.12(-1.49%)
Feb 12, 2009 7.656 8.240 7.643 8.035 79,724 -0.07(-0.82%)
Feb 11, 2009 8.107 8.439 7.816 8.101 51,113 +0.19(+2.35%)
Feb 10, 2009 8.579 8.804 7.915 7.915 111,451 -0.76(-8.79%)
Feb 09, 2009 8.625 8.811 8.353 8.678 43,396 +0.05(+0.62%)
Feb 06, 2009 8.035 8.963 7.962 8.625 118,558 +0.60(+7.53%)
Feb 05, 2009 7.809 8.273 7.756 8.021 94,923 +0.10(+1.26%)
Feb 04, 2009 8.021 8.227 7.908 7.922 67,283 -0.12(-1.49%)
Feb 03, 2009 8.406 8.539 7.862 8.041 84,642 -0.29(-3.50%)
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.