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 (%)
Feb 28, 2006 10.31 10.21 10.06 10.15 15,369 -0.16(-1.51%)
Feb 27, 2006 10.31 10.31 10.19 10.31 9,053 +0.00(+0.00%)
Feb 24, 2006 10.08 10.31 10.08 10.31 12,264 +0.14(+1.42%)
Feb 23, 2006 9.977 10.31 9.977 10.17 23,800 +0.10(+1.03%)
Feb 22, 2006 9.977 10.16 9.977 10.06 9,270 +0.19(+1.94%)
Feb 21, 2006 9.920 9.927 9.868 9.871 8,500 -0.11(-1.06%)
Feb 17, 2006 10.12 10.12 9.868 9.977 33,505 -0.04(-0.41%)
Feb 16, 2006 10.01 10.12 9.868 10.02 34,401 +0.06(+0.65%)
Feb 15, 2006 9.832 9.953 9.720 9.953 35,207 +0.12(+1.18%)
Feb 14, 2006 9.823 9.868 9.664 9.837 27,390 +0.10(+1.08%)
Feb 13, 2006 9.664 9.821 9.664 9.732 31,731 -0.13(-1.28%)
Feb 10, 2006 9.720 9.862 9.717 9.859 15,750 +0.02(+0.18%)
Feb 09, 2006 9.888 9.950 9.809 9.841 32,385 -0.15(-1.47%)
Feb 08, 2006 10.00 10.00 9.897 9.988 24,764 +0.04(+0.41%)
Feb 07, 2006 10.09 10.09 9.856 9.947 24,572 -0.01(-0.15%)
Feb 06, 2006 9.915 9.971 9.915 9.962 2,030 -0.02(-0.18%)
Feb 03, 2006 9.897 10.08 9.879 9.980 7,201 -0.00(-0.05%)
Feb 02, 2006 10.01 10.09 9.938 9.984 33,591 -0.15(-1.49%)
Feb 01, 2006 9.821 10.14 9.821 10.14 59,843 +0.16(+1.65%)
Jan 31, 2006 9.809 9.971 9.694 9.971 29,988 +0.17(+1.71%)
Jan 30, 2006 9.997 9.997 9.785 9.803 6,973 -0.15(-1.51%)
Jan 27, 2006 9.918 9.980 9.612 9.953 52,236 +0.16(+1.59%)
Jan 26, 2006 9.900 9.900 9.632 9.797 17,160 +0.09(+0.97%)
Jan 25, 2006 9.868 9.868 9.641 9.703 12,860 -0.16(-1.67%)
Jan 24, 2006 9.750 9.868 9.573 9.868 21,618 +0.21(+2.13%)
Jan 23, 2006 9.667 9.865 9.661 9.661 22,454 +0.00(+0.00%)
Jan 20, 2006 9.632 9.800 9.579 9.661 116,749 +0.03(+0.31%)
Jan 19, 2006 9.726 9.726 9.576 9.632 5,486 +0.07(+0.74%)
Jan 18, 2006 9.688 9.941 9.479 9.561 10,791 -0.13(-1.34%)
Jan 17, 2006 9.703 9.803 9.647 9.691 73,828 -0.14(-1.41%)
Jan 13, 2006 9.720 9.985 9.709 9.829 12,436 +0.04(+0.45%)
Jan 12, 2006 9.679 10.26 9.679 9.785 32,138 -0.20(-2.01%)
Jan 11, 2006 9.735 9.985 9.656 9.985 19,618 +0.25(+2.57%)
Jan 10, 2006 9.476 9.759 9.476 9.735 43,932 +0.23(+2.42%)
Jan 09, 2006 9.597 9.597 9.499 9.505 6,658 +0.01(+0.06%)
Jan 06, 2006 9.603 9.603 9.499 9.499 7,785 -0.03(-0.34%)
Jan 05, 2006 9.499 9.541 9.499 9.532 21,141 +0.03(+0.34%)
Jan 04, 2006 9.426 9.594 9.426 9.499 6,522 +0.05(+0.50%)
Jan 03, 2006 9.491 9.541 9.234 9.452 21,867 +0.14(+1.45%)
Dec 30, 2005 9.505 9.505 9.317 9.317 26,242 -0.17(-1.80%)
Dec 29, 2005 9.346 9.496 9.346 9.488 8,231 +0.06(+0.66%)
Dec 28, 2005 9.491 9.491 9.352 9.426 13,353 +0.07(+0.76%)
Dec 27, 2005 9.502 9.502 9.349 9.355 8,374 -0.07(-0.72%)
Dec 23, 2005 9.579 9.579 9.423 9.423 3,906 -0.06(-0.65%)
Dec 22, 2005 9.485 9.597 9.399 9.485 16,198 +0.09(+0.91%)
Dec 21, 2005 9.491 9.491 9.399 9.399 11,520 +0.00(+0.00%)
Dec 20, 2005 9.332 9.461 9.332 9.399 15,829 +0.02(+0.22%)
Dec 19, 2005 9.246 9.467 9.246 9.379 26,935 -0.01(-0.09%)
Dec 16, 2005 9.564 9.603 9.223 9.388 139,954 -0.15(-1.61%)
Dec 15, 2005 9.576 9.576 9.379 9.541 16,438 -0.06(-0.64%)
Dec 14, 2005 9.597 9.603 9.573 9.603 8,749 +0.07(+0.71%)
Dec 13, 2005 9.558 9.603 9.535 9.535 19,457 -0.02(-0.25%)
Dec 12, 2005 9.573 9.573 9.423 9.558 8,926 +0.00(+0.00%)
Dec 09, 2005 9.491 9.558 9.491 9.558 7,088 +0.04(+0.43%)
Dec 08, 2005 9.367 9.517 9.367 9.517 3,234 +0.11(+1.19%)
Dec 07, 2005 9.576 9.576 9.388 9.405 13,106 -0.10(-1.08%)
Dec 06, 2005 9.337 9.561 9.273 9.508 11,703 +0.25(+2.74%)
Dec 05, 2005 9.326 9.508 9.252 9.255 5,248 -0.11(-1.19%)
Dec 02, 2005 9.382 9.461 9.270 9.367 7,577 -0.16(-1.73%)
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.