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 26, 2010 10.02 10.12 9.919 10.12 128,298 +0.12(+1.19%)
Feb 25, 2010 9.886 10.04 9.886 10.01 53,454 -0.01(-0.07%)
Feb 24, 2010 9.919 10.07 9.872 10.01 65,408 +0.09(+0.87%)
Feb 23, 2010 9.899 9.945 9.706 9.925 77,778 +0.03(+0.34%)
Feb 22, 2010 9.886 9.978 9.852 9.892 69,012 +0.07(+0.68%)
Feb 19, 2010 9.786 9.925 9.673 9.826 71,689 +0.03(+0.34%)
Feb 18, 2010 9.574 9.826 9.567 9.793 70,481 +0.21(+2.22%)
Feb 17, 2010 9.527 9.627 9.405 9.580 54,000 +0.11(+1.19%)
Feb 16, 2010 9.468 9.560 9.308 9.468 55,599 +0.08(+0.85%)
Feb 12, 2010 9.474 9.388 9.388 9.388 230,156 -0.19(-1.94%)
Feb 11, 2010 9.348 9.580 9.255 9.574 148,269 +0.21(+2.20%)
Feb 10, 2010 9.288 9.547 9.235 9.368 61,729 +0.08(+0.86%)
Feb 09, 2010 9.428 9.448 9.242 9.288 56,547 +0.01(+0.14%)
Feb 08, 2010 9.395 9.395 9.255 9.275 72,326 -0.11(-1.13%)
Feb 05, 2010 9.487 9.633 9.328 9.381 212,307 -0.07(-0.70%)
Feb 04, 2010 9.474 9.706 9.415 9.448 99,421 -0.09(-0.97%)
Feb 03, 2010 9.541 9.607 9.501 9.541 94,190 -0.05(-0.55%)
Feb 02, 2010 9.600 9.713 9.587 9.594 92,674 +0.01(+0.07%)
Feb 01, 2010 9.507 9.726 9.375 9.587 112,520 +0.07(+0.70%)
Jan 29, 2010 9.813 9.839 9.454 9.521 185,299 -0.23(-2.38%)
Jan 28, 2010 10.12 10.12 9.647 9.753 105,549 -0.32(-3.16%)
Jan 27, 2010 9.799 10.18 9.799 10.07 97,657 +0.22(+2.22%)
Jan 26, 2010 10.04 10.10 9.846 9.852 68,640 -0.22(-2.17%)
Jan 25, 2010 10.24 10.24 9.972 10.07 176,032 -0.08(-0.79%)
Jan 22, 2010 10.11 10.21 10.08 10.15 183,552 +0.03(+0.33%)
Jan 21, 2010 9.779 10.17 9.779 10.12 259,519 +0.33(+3.32%)
Jan 20, 2010 9.521 9.918 9.473 9.793 326,992 +0.27(+2.86%)
Jan 19, 2010 9.348 9.521 9.335 9.521 210,556 +0.17(+1.85%)
Jan 15, 2010 9.501 9.348 9.348 9.348 96,765 -0.11(-1.19%)
Jan 14, 2010 9.209 9.494 9.209 9.461 152,821 +0.21(+2.30%)
Jan 13, 2010 9.235 9.295 9.149 9.249 110,978 +0.03(+0.36%)
Jan 12, 2010 9.169 9.295 9.123 9.215 60,110 -0.02(-0.22%)
Jan 11, 2010 9.229 9.235 9.109 9.235 197,814 +0.01(+0.14%)
Jan 08, 2010 9.189 9.288 9.156 9.222 51,570 +0.03(+0.36%)
Jan 07, 2010 8.943 9.275 8.943 9.189 129,073 +0.23(+2.59%)
Jan 06, 2010 9.003 9.062 8.910 8.957 84,273 -0.04(-0.44%)
Jan 05, 2010 9.275 9.275 8.997 8.997 148,905 -0.27(-2.93%)
Jan 04, 2010 9.182 9.335 9.036 9.269 104,696 +0.25(+2.72%)
Dec 31, 2009 9.063 9.023 9.023 9.023 119,072 -0.08(-0.87%)
Dec 30, 2009 9.050 9.182 8.910 9.103 122,129 +0.03(+0.29%)
Dec 29, 2009 9.109 9.209 8.977 9.076 73,663 +0.02(+0.22%)
Dec 28, 2009 9.222 9.222 8.877 9.056 64,956 -0.15(-1.59%)
Dec 24, 2009 9.269 9.269 9.162 9.202 13,132 +0.00(+0.00%)
Dec 23, 2009 9.202 9.395 9.083 9.202 152,611 +0.05(+0.58%)
Dec 22, 2009 9.023 9.182 8.870 9.149 140,483 +0.12(+1.32%)
Dec 21, 2009 9.036 9.129 8.897 9.030 66,798 +0.09(+0.96%)
Dec 18, 2009 9.089 9.116 8.797 8.943 350,860 -0.05(-0.59%)
Dec 17, 2009 8.897 9.070 8.811 8.997 60,449 +0.00(+0.00%)
Dec 16, 2009 9.043 9.162 8.864 8.997 78,203 +0.07(+0.74%)
Dec 15, 2009 9.222 9.368 8.930 8.930 112,210 -0.33(-3.51%)
Dec 14, 2009 9.262 9.441 9.030 9.255 95,024 +0.01(+0.14%)
Dec 11, 2009 9.269 9.415 9.123 9.242 50,638 +0.06(+0.65%)
Dec 10, 2009 9.434 9.514 9.083 9.182 78,131 -0.23(-2.47%)
Dec 09, 2009 9.501 9.580 9.348 9.415 49,846 -0.05(-0.49%)
Dec 08, 2009 9.527 9.766 9.454 9.461 67,167 -0.17(-1.79%)
Dec 07, 2009 9.693 9.806 9.355 9.633 81,552 -0.04(-0.41%)
Dec 04, 2009 9.620 9.839 9.361 9.673 109,665 +0.29(+3.04%)
Dec 03, 2009 9.487 9.580 9.342 9.388 144,854 -0.09(-0.98%)
Dec 02, 2009 9.315 9.799 9.315 9.481 98,390 +0.15(+1.56%)
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.