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 (%)
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%)
Oct 03, 2011 9.254 9.556 8.801 8.808 249,259 -0.35(-3.85%)
Sep 30, 2011 9.434 9.578 9.160 9.160 97,321 -0.47(-4.93%)
Sep 29, 2011 9.520 9.700 9.319 9.635 81,251 +0.39(+4.20%)
Sep 28, 2011 9.952 10.02 9.247 9.247 96,961 -0.74(-7.42%)
Sep 27, 2011 10.03 10.23 9.779 9.988 98,609 +0.20(+2.06%)
Sep 26, 2011 9.679 9.815 9.326 9.786 72,984 +0.35(+3.66%)
Sep 23, 2011 9.412 9.707 9.355 9.441 88,569 +0.04(+0.38%)
Sep 22, 2011 9.542 9.916 9.175 9.405 389,209 -0.20(-2.10%)
Sep 21, 2011 9.959 10.15 9.549 9.607 402,541 -0.38(-3.82%)
Sep 20, 2011 10.04 10.08 9.858 9.988 195,229 +0.04(+0.43%)
Sep 19, 2011 9.715 9.959 9.664 9.945 231,399 +0.04(+0.44%)
Sep 16, 2011 9.902 10.05 9.412 9.902 259,652 +0.24(+2.53%)
Sep 15, 2011 9.470 9.700 9.355 9.657 134,703 +0.31(+3.31%)
Sep 14, 2011 9.132 9.463 9.038 9.348 145,861 +0.32(+3.59%)
Sep 13, 2011 8.875 9.073 8.860 9.024 106,991 +0.23(+2.67%)
Sep 12, 2011 8.498 8.846 8.378 8.789 55,884 +0.13(+1.56%)
Sep 09, 2011 8.853 9.010 8.548 8.655 129,589 -0.25(-2.79%)
Sep 08, 2011 9.194 9.308 8.889 8.903 62,864 -0.41(-4.42%)
Sep 07, 2011 8.917 9.315 8.839 9.315 138,893 +0.59(+6.75%)
Sep 06, 2011 8.470 8.813 8.463 8.726 108,045 +0.01(+0.16%)
Sep 02, 2011 9.066 9.223 8.697 8.711 202,716 -0.55(-5.98%)
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.