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 (%)
Sep 30, 2005 9.203 9.344 9.150 9.333 31,654 +0.19(+2.10%)
Sep 29, 2005 8.994 9.141 8.843 9.141 8,168 +0.15(+1.71%)
Sep 28, 2005 8.923 8.988 8.705 8.988 38,057 +0.04(+0.40%)
Sep 27, 2005 9.141 9.141 8.920 8.952 8,674 -0.19(-2.06%)
Sep 26, 2005 9.141 9.141 9.023 9.141 7,408 +0.06(+0.65%)
Sep 23, 2005 9.082 9.082 8.917 9.082 7,693 +0.15(+1.68%)
Sep 22, 2005 8.932 9.109 8.882 8.932 10,770 +0.01(+0.13%)
Sep 21, 2005 9.094 9.150 8.896 8.920 20,700 -0.26(-2.83%)
Sep 20, 2005 9.162 9.430 9.091 9.179 29,816 -0.14(-1.49%)
Sep 19, 2005 9.492 9.492 9.123 9.318 12,296 -0.11(-1.13%)
Sep 16, 2005 9.380 9.542 9.035 9.424 108,166 +0.12(+1.27%)
Sep 15, 2005 9.005 9.436 8.932 9.306 20,727 +0.26(+2.87%)
Sep 14, 2005 9.170 9.333 9.002 9.047 44,765 -0.10(-1.10%)
Sep 13, 2005 9.333 9.398 8.994 9.147 23,323 -0.29(-3.06%)
Sep 12, 2005 9.362 9.678 9.283 9.436 10,567 +0.01(+0.12%)
Sep 09, 2005 9.318 9.424 9.318 9.424 3,314 +0.05(+0.57%)
Sep 08, 2005 9.648 9.804 9.268 9.371 14,675 -0.39(-3.99%)
Sep 07, 2005 9.802 9.804 9.639 9.760 11,774 -0.04(-0.42%)
Sep 06, 2005 9.430 9.802 9.406 9.802 12,373 +0.38(+4.00%)
Sep 02, 2005 9.566 9.566 9.342 9.424 7,347 -0.06(-0.59%)
Sep 01, 2005 9.285 9.580 9.285 9.480 13,558 +0.30(+3.28%)
Aug 31, 2005 8.831 9.288 8.775 9.179 17,273 +0.35(+3.94%)
Aug 30, 2005 9.008 9.008 8.805 8.831 10,951 -0.06(-0.66%)
Aug 29, 2005 8.802 8.890 8.802 8.890 5,084 -0.02(-0.23%)
Aug 26, 2005 9.406 9.406 8.905 8.911 9,285 -0.57(-5.97%)
Aug 25, 2005 9.336 9.477 9.268 9.477 10,400 +0.23(+2.52%)
Aug 24, 2005 9.109 9.306 9.097 9.244 7,910 +0.14(+1.52%)
Aug 23, 2005 9.002 9.106 8.849 9.106 12,344 +0.11(+1.21%)
Aug 22, 2005 8.932 9.038 8.926 8.997 5,946 +0.05(+0.59%)
Aug 19, 2005 8.840 9.011 8.840 8.943 14,557 +0.10(+1.10%)
Aug 18, 2005 8.802 8.846 8.802 8.846 21,132 +0.03(+0.33%)
Aug 17, 2005 8.805 8.914 8.802 8.817 23,490 +0.00(+0.03%)
Aug 16, 2005 8.843 8.887 8.787 8.814 19,509 -0.10(-1.16%)
Aug 15, 2005 8.843 8.985 8.790 8.917 5,837 +0.02(+0.23%)
Aug 12, 2005 8.831 8.899 8.793 8.896 23,673 -0.02(-0.20%)
Aug 11, 2005 8.843 8.914 8.749 8.914 13,250 +0.07(+0.77%)
Aug 10, 2005 9.064 9.067 8.595 8.846 16,187 -0.05(-0.60%)
Aug 09, 2005 9.188 9.188 8.861 8.899 9,142 -0.11(-1.24%)
Aug 08, 2005 9.318 9.318 8.994 9.011 7,142 -0.14(-1.58%)
Aug 05, 2005 9.442 9.501 9.156 9.156 23,237 -0.28(-2.97%)
Aug 04, 2005 9.495 9.633 9.436 9.436 15,489 -0.20(-2.08%)
Aug 03, 2005 9.669 9.887 9.510 9.636 23,196 -0.12(-1.24%)
Aug 02, 2005 9.574 10.03 9.471 9.757 13,058 +0.20(+2.13%)
Aug 01, 2005 9.577 10.24 9.471 9.554 7,081 -0.14(-1.46%)
Jul 29, 2005 9.952 10.32 9.695 9.695 15,434 -0.29(-2.95%)
Jul 28, 2005 9.563 9.990 9.557 9.990 7,956 +0.41(+4.25%)
Jul 27, 2005 9.639 9.639 9.492 9.583 3,617 +0.01(+0.09%)
Jul 26, 2005 9.460 9.583 9.460 9.574 8,139 +0.12(+1.22%)
Jul 25, 2005 9.639 9.639 9.459 9.459 7,542 -0.12(-1.29%)
Jul 22, 2005 9.878 9.878 9.442 9.583 13,402 -0.15(-1.51%)
Jul 21, 2005 10.32 10.32 9.616 9.731 20,338 -0.59(-5.69%)
Jul 20, 2005 9.828 10.32 9.828 10.32 15,496 +0.29(+2.91%)
Jul 19, 2005 10.03 10.03 9.958 10.03 4,297 +0.15(+1.49%)
Jul 18, 2005 9.825 9.887 9.804 9.878 12,459 -0.12(-1.21%)
Jul 15, 2005 9.737 10.01 9.657 9.999 15,532 +0.12(+1.22%)
Jul 14, 2005 10.02 10.02 9.822 9.878 14,456 +0.10(+0.99%)
Jul 13, 2005 9.828 9.996 9.778 9.781 5,966 -0.23(-2.33%)
Jul 12, 2005 9.973 10.03 9.775 10.01 15,362 +0.18(+1.83%)
Jul 11, 2005 9.436 9.914 9.418 9.834 52,309 +0.40(+4.22%)
Jul 08, 2005 9.433 9.436 9.336 9.436 27,042 +0.12(+1.27%)
Jul 07, 2005 9.294 9.436 9.294 9.318 45,678 +0.02(+0.19%)
Jul 06, 2005 9.221 9.359 9.203 9.300 17,288 -0.06(-0.66%)
Jul 05, 2005 9.156 9.362 9.109 9.362 83,200 +0.27(+2.92%)
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.