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 (%)
Oct 30, 2009 9.786 9.819 9.648 9.713 181,624 -0.15(-1.48%)
Oct 29, 2009 9.886 9.886 9.753 9.859 61,010 +0.07(+0.75%)
Oct 28, 2009 9.740 9.886 9.647 9.786 91,713 +0.00(+0.00%)
Oct 27, 2009 9.832 10.03 9.713 9.786 104,177 +0.01(+0.07%)
Oct 26, 2009 9.839 9.879 9.660 9.779 169,606 -0.02(-0.20%)
Oct 23, 2009 9.687 9.819 9.554 9.799 194,866 +0.21(+2.21%)
Oct 22, 2009 9.288 9.733 9.288 9.587 105,236 +0.29(+3.14%)
Oct 21, 2009 9.136 9.355 9.123 9.295 220,641 +0.15(+1.67%)
Oct 20, 2009 9.142 9.541 9.123 9.142 68,023 -0.19(-1.99%)
Oct 19, 2009 9.514 9.514 9.235 9.328 75,675 -0.12(-1.26%)
Oct 16, 2009 9.647 9.700 9.335 9.448 92,437 -0.31(-3.20%)
Oct 15, 2009 9.667 9.939 9.554 9.760 91,327 +0.00(+0.00%)
Oct 14, 2009 9.740 9.929 9.680 9.760 54,970 +0.13(+1.38%)
Oct 13, 2009 9.633 9.640 9.308 9.627 91,486 +0.01(+0.07%)
Oct 12, 2009 9.673 9.852 9.481 9.620 32,227 -0.01(-0.07%)
Oct 09, 2009 9.514 9.773 9.461 9.627 113,244 +0.11(+1.11%)
Oct 08, 2009 9.779 9.780 9.521 9.521 92,220 -0.15(-1.51%)
Oct 07, 2009 9.720 9.793 9.521 9.667 35,329 +0.07(+0.76%)
Oct 06, 2009 9.614 9.713 9.521 9.594 61,607 +0.21(+2.19%)
Oct 05, 2009 9.454 9.502 9.302 9.388 80,862 +0.02(+0.21%)
Oct 02, 2009 9.381 9.574 9.355 9.368 61,726 -0.09(-0.98%)
Oct 01, 2009 9.819 9.932 9.421 9.461 137,028 -0.39(-3.97%)
Sep 30, 2009 9.806 9.992 9.361 9.852 182,382 +0.09(+0.88%)
Sep 29, 2009 9.932 9.952 9.753 9.766 27,971 -0.10(-1.01%)
Sep 28, 2009 9.653 9.932 9.541 9.866 86,932 +0.31(+3.19%)
Sep 25, 2009 9.680 9.813 9.428 9.560 58,601 -0.01(-0.14%)
Sep 24, 2009 9.852 9.905 9.507 9.574 84,282 -0.15(-1.57%)
Sep 23, 2009 9.766 10.12 9.680 9.726 173,434 +0.01(+0.07%)
Sep 22, 2009 9.766 9.766 9.534 9.720 148,323 +0.01(+0.14%)
Sep 21, 2009 9.859 9.919 9.654 9.706 108,609 -0.30(-2.98%)
Sep 18, 2009 9.753 10.01 9.600 10.01 192,474 +0.32(+3.32%)
Sep 17, 2009 9.713 9.773 9.481 9.683 52,666 -0.02(-0.17%)
Sep 16, 2009 9.507 9.720 9.507 9.700 65,167 +0.20(+2.09%)
Sep 15, 2009 9.421 9.567 9.288 9.501 72,736 +0.05(+0.56%)
Sep 14, 2009 9.235 9.461 9.235 9.448 135,581 +0.10(+1.06%)
Sep 11, 2009 9.348 9.487 9.322 9.348 68,160 -0.09(-0.98%)
Sep 10, 2009 9.527 9.574 9.275 9.441 73,038 -0.13(-1.32%)
Sep 09, 2009 9.461 9.653 9.448 9.567 105,798 +0.13(+1.34%)
Sep 08, 2009 9.600 9.640 9.328 9.441 79,294 -0.05(-0.49%)
Sep 04, 2009 9.408 9.507 9.255 9.487 148,097 +0.07(+0.78%)
Sep 03, 2009 9.474 9.594 9.149 9.415 123,820 +0.03(+0.28%)
Sep 02, 2009 9.687 9.700 9.388 9.388 252,227 -0.31(-3.21%)
Sep 01, 2009 10.03 10.50 9.693 9.700 118,596 -0.40(-3.94%)
Aug 31, 2009 9.959 10.12 9.826 10.10 172,420 +0.05(+0.53%)
Aug 28, 2009 10.62 10.62 10.04 10.04 149,001 -0.56(-5.26%)
Aug 27, 2009 10.20 10.61 9.832 10.60 124,780 +0.39(+3.83%)
Aug 26, 2009 10.03 10.32 10.02 10.21 79,299 +0.11(+1.12%)
Aug 25, 2009 10.21 10.41 10.06 10.10 35,399 -0.01(-0.13%)
Aug 24, 2009 10.43 10.74 10.02 10.11 252,738 -0.26(-2.50%)
Aug 21, 2009 10.01 10.50 10.01 10.37 168,882 +0.53(+5.39%)
Aug 20, 2009 9.819 9.952 9.600 9.839 37,018 -0.03(-0.34%)
Aug 19, 2009 9.687 9.959 9.687 9.872 60,947 +0.03(+0.34%)
Aug 18, 2009 9.839 10.02 9.746 9.839 98,447 +0.04(+0.41%)
Aug 17, 2009 9.700 9.945 9.647 9.799 83,323 -0.09(-0.87%)
Aug 14, 2009 10.20 10.52 9.640 9.886 103,059 -0.36(-3.50%)
Aug 13, 2009 10.37 10.44 10.12 10.24 28,960 -0.05(-0.45%)
Aug 12, 2009 9.978 10.47 9.978 10.29 102,509 +0.30(+2.99%)
Aug 11, 2009 10.16 10.26 9.912 9.992 58,497 -0.27(-2.65%)
Aug 10, 2009 10.10 10.62 10.06 10.26 207,186 +0.05(+0.52%)
Aug 07, 2009 10.22 10.61 10.21 10.21 193,462 +0.05(+0.46%)
Aug 06, 2009 10.46 10.51 10.06 10.16 96,382 -0.22(-2.11%)
Aug 05, 2009 10.57 10.57 9.872 10.38 107,643 -0.22(-2.06%)
Aug 04, 2009 9.932 10.61 9.620 10.60 241,620 +0.55(+5.48%)
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.