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 (%)
Aug 31, 2010 9.412 9.690 9.094 9.094 658,527 -0.30(-3.18%)
Aug 30, 2010 9.494 9.521 9.311 9.392 174,449 -0.15(-1.56%)
Aug 27, 2010 9.168 9.568 9.127 9.541 85,426 +0.47(+5.24%)
Aug 26, 2010 9.188 9.317 8.971 9.066 80,731 -0.09(-0.96%)
Aug 25, 2010 8.775 9.236 8.768 9.155 146,723 +0.37(+4.17%)
Aug 24, 2010 8.829 8.938 8.714 8.788 61,617 -0.07(-0.77%)
Aug 23, 2010 9.297 9.297 8.849 8.856 64,085 -0.36(-3.90%)
Aug 20, 2010 9.053 9.216 8.985 9.216 91,424 +0.11(+1.19%)
Aug 19, 2010 9.439 9.441 9.039 9.107 92,676 -0.33(-3.52%)
Aug 18, 2010 9.466 9.494 9.263 9.439 79,212 -0.07(-0.71%)
Aug 17, 2010 9.555 9.629 9.426 9.507 47,080 +0.07(+0.79%)
Aug 16, 2010 9.521 9.589 9.283 9.433 66,005 -0.09(-0.93%)
Aug 13, 2010 9.575 9.609 9.507 9.521 56,255 -0.07(-0.78%)
Aug 12, 2010 9.568 9.704 9.534 9.595 72,447 -0.06(-0.63%)
Aug 11, 2010 9.839 9.867 9.616 9.656 133,365 -0.31(-3.13%)
Aug 10, 2010 9.955 10.14 9.731 9.968 103,119 -0.28(-2.71%)
Aug 09, 2010 9.853 10.31 9.765 10.25 67,867 +0.50(+5.08%)
Aug 06, 2010 9.921 10.02 9.568 9.751 70,355 -0.32(-3.16%)
Aug 05, 2010 10.30 10.61 10.06 10.07 160,552 -0.33(-3.19%)
Aug 04, 2010 10.49 10.67 10.31 10.40 72,735 -0.07(-0.65%)
Aug 03, 2010 10.47 10.70 10.33 10.47 76,964 -0.06(-0.58%)
Aug 02, 2010 10.53 10.71 10.33 10.53 108,496 +0.19(+1.84%)
Jul 30, 2010 10.33 10.51 10.27 10.34 134,978 -0.16(-1.49%)
Jul 29, 2010 10.48 10.68 10.33 10.50 121,926 +0.07(+0.65%)
Jul 28, 2010 10.34 10.53 10.14 10.43 311,758 +0.05(+0.46%)
Jul 27, 2010 10.51 10.56 10.34 10.38 248,620 -0.05(-0.52%)
Jul 26, 2010 10.41 10.65 10.34 10.44 372,791 +0.79(+8.15%)
Jul 23, 2010 9.331 9.765 8.938 9.650 198,667 +0.24(+2.52%)
Jul 22, 2010 9.148 9.602 9.060 9.412 169,630 +0.41(+4.52%)
Jul 21, 2010 9.412 9.412 8.985 9.005 168,352 -0.71(-7.33%)
Jul 20, 2010 9.494 9.765 9.324 9.717 90,846 +0.16(+1.63%)
Jul 19, 2010 9.609 9.799 9.494 9.561 47,685 -0.04(-0.42%)
Jul 16, 2010 9.982 10.07 9.568 9.602 146,491 -0.47(-4.71%)
Jul 15, 2010 10.29 10.29 10.04 10.08 46,944 -0.15(-1.46%)
Jul 14, 2010 10.52 10.52 10.05 10.23 49,260 -0.36(-3.40%)
Jul 13, 2010 10.32 10.61 10.29 10.59 66,257 +0.41(+4.07%)
Jul 12, 2010 10.27 10.35 10.16 10.17 46,891 -0.16(-1.58%)
Jul 09, 2010 10.22 10.35 10.16 10.33 65,780 +0.09(+0.86%)
Jul 08, 2010 10.23 10.29 10.06 10.25 80,403 +0.14(+1.41%)
Jul 07, 2010 9.704 10.12 9.704 10.10 115,928 +0.46(+4.78%)
Jul 06, 2010 9.961 9.989 9.602 9.643 56,080 -0.16(-1.59%)
Jul 02, 2010 10.00 10.00 9.704 9.799 110,544 -0.11(-1.10%)
Jul 01, 2010 9.806 10.05 9.561 9.907 112,554 +0.18(+1.81%)
Jun 30, 2010 9.833 9.982 9.697 9.731 79,067 -0.07(-0.69%)
Jun 29, 2010 10.13 10.23 9.745 9.799 96,446 -0.58(-5.56%)
Jun 25, 2010 9.785 10.45 9.561 10.38 551,927 +0.66(+6.84%)
Jun 24, 2010 9.656 9.880 9.500 9.711 117,906 -0.01(-0.07%)
Jun 23, 2010 9.677 9.819 9.643 9.717 52,554 +0.07(+0.77%)
Jun 22, 2010 9.792 9.934 9.616 9.643 95,106 -0.09(-0.91%)
Jun 21, 2010 9.724 9.772 9.690 9.731 71,682 +0.07(+0.77%)
Jun 18, 2010 9.541 9.717 9.480 9.656 219,080 +0.18(+1.93%)
Jun 17, 2010 9.439 9.494 9.243 9.473 51,452 +0.05(+0.58%)
Jun 16, 2010 9.426 9.534 9.372 9.419 58,997 -0.09(-1.00%)
Jun 15, 2010 9.365 9.541 9.365 9.514 98,852 +0.22(+2.41%)
Jun 14, 2010 9.505 9.585 9.237 9.290 67,304 -0.10(-1.07%)
Jun 11, 2010 9.230 9.397 9.230 9.391 54,044 +0.11(+1.23%)
Jun 10, 2010 9.170 9.454 9.069 9.277 89,838 +0.25(+2.82%)
Jun 09, 2010 9.190 9.190 8.915 9.022 111,928 -0.06(-0.66%)
Jun 08, 2010 9.109 9.190 8.875 9.083 110,623 +0.03(+0.30%)
Jun 07, 2010 9.210 9.350 9.056 9.056 126,381 -0.12(-1.35%)
Jun 04, 2010 9.371 9.411 9.180 9.180 169,258 -0.41(-4.23%)
Jun 03, 2010 9.638 10.06 9.431 9.585 134,985 +0.05(+0.49%)
Jun 02, 2010 9.277 9.598 9.109 9.538 54,421 +0.26(+2.82%)
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.