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 (%)
Dec 30, 2011 11.09 11.14 10.89 10.92 55,864 -0.17(-1.51%)
Dec 29, 2011 10.85 11.16 10.84 11.09 33,235 +0.32(+2.97%)
Dec 28, 2011 10.93 10.99 10.73 10.77 36,642 -0.15(-1.40%)
Dec 27, 2011 10.92 10.95 10.80 10.92 30,118 -0.06(-0.53%)
Dec 23, 2011 11.02 11.02 10.89 10.98 12,582 +0.09(+0.87%)
Dec 21, 2011 10.79 10.91 10.71 10.88 43,328 +0.00(+0.00%)
Dec 20, 2011 10.69 10.89 10.69 10.88 166,951 +0.50(+4.76%)
Dec 19, 2011 10.69 10.78 10.38 10.39 70,293 -0.19(-1.79%)
Dec 16, 2011 10.92 10.99 10.56 10.58 183,708 -0.23(-2.16%)
Dec 15, 2011 10.70 10.83 10.40 10.81 89,628 +0.27(+2.56%)
Dec 14, 2011 10.11 10.56 10.11 10.54 91,027 +0.35(+3.43%)
Dec 13, 2011 10.52 10.59 10.13 10.19 47,611 -0.23(-2.24%)
Dec 12, 2011 10.45 10.45 10.25 10.42 65,832 -0.20(-1.85%)
Dec 09, 2011 10.26 10.70 10.26 10.62 81,795 +0.43(+4.24%)
Dec 08, 2011 10.64 10.64 10.16 10.19 56,954 -0.57(-5.28%)
Dec 07, 2011 10.66 10.82 10.43 10.76 119,959 +0.00(+0.00%)
Dec 06, 2011 10.78 10.80 10.62 10.76 82,746 -0.02(-0.20%)
Dec 05, 2011 10.72 10.79 10.52 10.78 94,227 +0.27(+2.53%)
Dec 02, 2011 10.57 10.67 10.43 10.51 117,081 +0.12(+1.11%)
Dec 01, 2011 10.60 10.60 10.22 10.40 119,442 -0.27(-2.50%)
Nov 30, 2011 10.05 10.68 9.779 10.66 262,090 +0.99(+10.19%)
Nov 29, 2011 9.938 9.938 9.614 9.679 37,193 -0.28(-2.82%)
Nov 28, 2011 9.707 9.966 9.614 9.959 88,826 +0.60(+6.46%)
Nov 25, 2011 9.434 9.693 9.355 9.355 33,004 -0.13(-1.37%)
Nov 23, 2011 9.880 9.880 9.441 9.484 111,849 -0.47(-4.70%)
Nov 22, 2011 9.995 10.12 9.880 9.952 69,750 -0.04(-0.43%)
Nov 21, 2011 10.23 10.30 9.966 9.995 113,819 -0.46(-4.40%)
Nov 18, 2011 10.28 10.48 10.28 10.46 53,744 +0.19(+1.89%)
Nov 17, 2011 10.47 10.59 10.20 10.26 46,830 -0.12(-1.18%)
Nov 16, 2011 10.51 10.84 10.33 10.38 122,536 -0.20(-1.90%)
Nov 15, 2011 10.23 10.62 10.20 10.59 66,434 +0.29(+2.87%)
Nov 14, 2011 10.67 10.74 10.15 10.29 90,730 -0.40(-3.70%)
Nov 11, 2011 10.38 10.84 10.38 10.69 165,074 +0.12(+1.09%)
Nov 10, 2011 10.69 10.77 10.49 10.57 46,255 +0.07(+0.69%)
Nov 09, 2011 10.61 10.78 10.41 10.50 210,507 -0.53(-4.76%)
Nov 08, 2011 10.83 11.05 10.64 11.02 154,949 +0.23(+2.13%)
Nov 07, 2011 10.67 10.90 10.48 10.79 102,617 +0.15(+1.42%)
Nov 04, 2011 10.65 10.74 10.46 10.64 65,667 -0.15(-1.40%)
Nov 03, 2011 10.49 10.80 10.10 10.79 120,091 +0.43(+4.17%)
Nov 02, 2011 10.07 10.39 10.02 10.36 107,692 +0.50(+5.11%)
Nov 01, 2011 9.938 10.48 9.779 9.858 123,284 -0.52(-4.99%)
Oct 31, 2011 10.38 10.61 10.27 10.38 83,100 -0.22(-2.04%)
Oct 28, 2011 10.71 10.79 10.53 10.59 108,883 -0.13(-1.21%)
Oct 27, 2011 10.61 11.02 10.15 10.72 235,235 +0.53(+5.15%)
Oct 26, 2011 10.14 10.30 9.930 10.20 96,341 +0.27(+2.68%)
Oct 25, 2011 10.18 10.20 9.830 9.930 202,121 -0.31(-3.02%)
Oct 24, 2011 9.844 10.25 9.833 10.24 102,966 +0.40(+4.02%)
Oct 21, 2011 10.00 10.00 9.319 9.844 206,885 -0.01(-0.15%)
Oct 20, 2011 9.794 9.966 9.535 9.858 196,809 -0.02(-0.22%)
Oct 19, 2011 10.18 10.18 9.607 9.880 126,333 -0.30(-2.90%)
Oct 18, 2011 9.686 10.20 9.535 10.18 153,437 +0.59(+6.16%)
Oct 17, 2011 10.08 10.08 9.571 9.585 82,752 -0.63(-6.20%)
Oct 14, 2011 10.13 10.24 9.887 10.22 81,404 +0.19(+1.94%)
Oct 13, 2011 10.03 10.04 9.815 10.02 62,065 -0.12(-1.21%)
Oct 12, 2011 10.20 10.22 10.06 10.15 98,181 +0.01(+0.14%)
Oct 11, 2011 9.679 10.20 9.679 10.13 102,186 +0.09(+0.86%)
Oct 10, 2011 9.815 10.05 9.707 10.05 130,148 +0.48(+5.04%)
Oct 07, 2011 10.13 10.13 9.484 9.563 112,989 -0.52(-5.14%)
Oct 06, 2011 9.959 10.10 9.894 10.08 220,857 +0.09(+0.86%)
Oct 05, 2011 9.945 10.13 9.715 9.995 64,612 +0.08(+0.80%)
Oct 04, 2011 8.743 9.959 8.714 9.916 219,823 +1.11(+12.58%)
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.