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, 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%)
Sep 01, 2011 9.790 9.947 9.258 9.265 83,555 -0.56(-5.71%)
Aug 31, 2011 9.876 9.968 9.599 9.826 164,658 -0.01(-0.07%)
Aug 30, 2011 10.00 10.00 9.627 9.833 63,043 -0.28(-2.74%)
Aug 29, 2011 9.698 10.21 9.698 10.11 85,700 +0.53(+5.48%)
Aug 26, 2011 9.343 9.613 9.166 9.585 53,603 +0.16(+1.73%)
Aug 25, 2011 9.911 9.940 9.372 9.421 111,924 -0.35(-3.63%)
Aug 24, 2011 9.599 9.869 9.521 9.776 62,587 +0.12(+1.25%)
Aug 23, 2011 8.882 9.677 8.875 9.656 150,138 +0.84(+9.50%)
Aug 22, 2011 8.960 8.981 8.740 8.818 55,157 +0.12(+1.39%)
Aug 19, 2011 8.875 9.166 8.640 8.697 150,578 -0.28(-3.09%)
Aug 18, 2011 9.215 9.251 8.917 8.974 143,035 -0.48(-5.03%)
Aug 17, 2011 9.471 9.691 9.294 9.450 44,455 +0.06(+0.60%)
Aug 16, 2011 9.563 9.684 9.272 9.393 85,886 -0.22(-2.29%)
Aug 15, 2011 9.393 9.691 9.372 9.613 88,455 +0.33(+3.60%)
Aug 12, 2011 9.854 9.940 9.279 9.279 74,900 -0.47(-4.81%)
Aug 11, 2011 9.208 9.940 9.208 9.748 142,367 +0.63(+6.93%)
Aug 10, 2011 10.13 10.13 9.109 9.116 143,615 -1.45(-13.71%)
Aug 09, 2011 9.776 10.67 8.917 10.56 168,014 +1.14(+12.05%)
Aug 08, 2011 9.940 10.42 9.194 9.428 183,180 -0.79(-7.71%)
Aug 05, 2011 10.46 10.52 10.02 10.22 67,492 -0.11(-1.03%)
Aug 04, 2011 10.76 10.91 10.32 10.32 103,591 -0.57(-5.21%)
Aug 03, 2011 10.72 10.93 10.54 10.89 51,190 +0.16(+1.52%)
Aug 02, 2011 10.83 11.03 10.72 10.73 100,787 -0.14(-1.31%)
Aug 01, 2011 10.97 11.00 10.79 10.87 68,783 +0.01(+0.07%)
Jul 29, 2011 10.68 10.98 10.68 10.86 60,854 +0.01(+0.07%)
Jul 28, 2011 10.85 10.98 10.78 10.86 69,315 +0.03(+0.26%)
Jul 27, 2011 10.79 10.91 10.69 10.83 284,976 -0.06(-0.59%)
Jul 26, 2011 11.06 11.15 10.88 10.89 35,415 -0.13(-1.22%)
Jul 25, 2011 11.03 11.19 11.00 11.03 53,026 -0.23(-2.02%)
Jul 22, 2011 11.16 11.27 10.98 11.25 37,250 -0.01(-0.13%)
Jul 21, 2011 11.08 11.28 10.88 11.27 93,309 +0.22(+1.99%)
Jul 20, 2011 11.15 11.17 10.85 11.05 87,850 +0.01(+0.06%)
Jul 19, 2011 10.89 11.08 10.83 11.04 68,847 +0.23(+2.17%)
Jul 18, 2011 10.65 10.82 10.62 10.81 76,894 +0.10(+0.93%)
Jul 15, 2011 10.67 10.72 10.51 10.71 65,761 +0.05(+0.47%)
Jul 14, 2011 10.73 10.81 10.58 10.66 62,085 -0.09(-0.79%)
Jul 13, 2011 10.65 10.76 10.44 10.74 97,144 +0.19(+1.82%)
Jul 12, 2011 10.48 10.66 10.22 10.55 39,601 +0.06(+0.61%)
Jul 11, 2011 10.59 10.67 10.44 10.49 55,169 -0.21(-1.99%)
Jul 08, 2011 10.72 10.83 10.58 10.70 49,590 -0.18(-1.63%)
Jul 07, 2011 10.70 10.92 10.64 10.88 138,574 +0.26(+2.47%)
Jul 06, 2011 10.64 10.64 10.48 10.61 82,500 +0.04(+0.40%)
Jul 05, 2011 10.56 10.66 10.48 10.57 64,687 +0.06(+0.54%)
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.