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 (%)
Jun 30, 2009 9.905 10.24 9.746 9.965 137,675 +0.10(+1.01%)
Jun 29, 2009 9.912 10.20 9.594 9.866 191,198 -0.08(-0.80%)
Jun 26, 2009 9.481 10.16 9.368 9.945 444,404 +0.42(+4.46%)
Jun 25, 2009 8.897 9.521 8.751 9.521 186,307 +0.72(+8.22%)
Jun 24, 2009 9.282 9.282 8.764 8.797 99,942 -0.35(-3.84%)
Jun 23, 2009 8.970 9.428 8.970 9.149 90,309 +0.29(+3.30%)
Jun 22, 2009 9.308 9.554 8.851 8.857 143,997 -0.54(-5.79%)
Jun 19, 2009 9.852 9.899 9.375 9.401 183,022 -0.26(-2.68%)
Jun 18, 2009 9.109 9.779 9.109 9.660 59,014 +0.56(+6.20%)
Jun 17, 2009 9.249 9.415 8.973 9.096 150,197 -0.15(-1.65%)
Jun 16, 2009 9.461 9.647 9.016 9.249 201,086 -0.19(-1.97%)
Jun 15, 2009 10.06 10.26 9.388 9.434 139,430 -0.87(-8.43%)
Jun 12, 2009 10.05 10.32 10.05 10.30 107,602 +0.16(+1.57%)
Jun 11, 2009 9.959 10.26 9.912 10.14 152,504 +0.20(+2.00%)
Jun 10, 2009 9.998 10.10 9.604 9.945 157,003 +0.02(+0.20%)
Jun 09, 2009 9.846 10.03 9.713 9.925 127,394 +0.17(+1.70%)
Jun 08, 2009 9.687 9.836 9.468 9.760 100,599 +0.00(+0.00%)
Jun 05, 2009 10.01 10.01 9.514 9.760 62,481 -0.15(-1.47%)
Jun 04, 2009 9.706 9.978 9.441 9.905 60,142 +0.25(+2.54%)
Jun 03, 2009 9.673 9.779 9.521 9.660 67,444 -0.08(-0.82%)
Jun 02, 2009 9.574 9.899 8.532 9.740 181,564 +0.08(+0.82%)
Jun 01, 2009 9.275 9.683 8.851 9.660 190,375 +0.57(+6.28%)
May 29, 2009 8.751 9.123 8.605 9.089 177,198 +0.35(+3.95%)
May 28, 2009 9.076 9.202 8.525 8.744 137,827 -0.27(-2.95%)
May 27, 2009 9.368 9.580 8.983 9.010 95,541 -0.44(-4.70%)
May 26, 2009 8.804 9.547 8.804 9.454 150,275 +0.52(+5.79%)
May 22, 2009 9.348 9.361 8.890 8.937 75,178 -0.36(-3.92%)
May 21, 2009 9.076 9.514 8.963 9.302 168,683 +0.07(+0.79%)
May 20, 2009 9.700 9.813 9.176 9.229 113,161 -0.40(-4.14%)
May 19, 2009 9.454 9.720 9.361 9.627 108,821 +0.01(+0.07%)
May 18, 2009 9.076 9.667 9.076 9.620 76,669 +0.68(+7.57%)
May 15, 2009 9.275 9.275 8.678 8.943 101,577 -0.34(-3.65%)
May 14, 2009 8.963 9.560 8.963 9.282 109,582 +0.38(+4.33%)
May 13, 2009 9.428 9.534 8.877 8.897 122,281 -0.74(-7.64%)
May 12, 2009 10.04 10.35 9.328 9.633 95,909 -0.36(-3.59%)
May 11, 2009 10.81 10.93 9.959 9.992 98,610 -1.05(-9.50%)
May 08, 2009 10.38 11.05 10.18 11.04 193,819 +0.83(+8.12%)
May 07, 2009 10.12 10.35 9.932 10.21 152,170 +0.16(+1.58%)
May 06, 2009 9.826 10.10 9.633 10.05 241,818 +0.44(+4.55%)
May 05, 2009 9.733 9.879 9.401 9.614 107,635 -0.18(-1.83%)
May 04, 2009 9.328 9.813 9.215 9.793 84,086 +0.59(+6.42%)
May 01, 2009 9.328 9.507 9.016 9.202 100,608 -0.15(-1.63%)
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%)
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.