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 (%)
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%)
Jun 01, 2010 9.565 9.565 9.243 9.277 109,648 -0.33(-3.48%)
May 28, 2010 9.685 9.766 9.498 9.612 113,069 -0.07(-0.76%)
May 27, 2010 9.116 9.692 9.116 9.685 134,658 +0.51(+5.55%)
May 26, 2010 9.203 9.263 9.096 9.176 228,376 +0.01(+0.07%)
May 25, 2010 9.257 9.257 9.076 9.170 149,723 -0.20(-2.14%)
May 24, 2010 9.873 9.926 9.330 9.371 105,819 -0.50(-5.09%)
May 21, 2010 9.993 10.10 9.846 9.873 419,329 -0.22(-2.19%)
May 20, 2010 10.12 10.36 10.08 10.09 150,324 -0.41(-3.89%)
May 19, 2010 10.56 10.76 10.39 10.50 72,428 -0.07(-0.63%)
May 18, 2010 11.03 11.07 10.50 10.57 105,323 -0.33(-3.07%)
May 17, 2010 11.12 11.28 10.79 10.90 99,642 -0.13(-1.21%)
May 14, 2010 11.13 11.13 10.78 11.04 45,673 -0.17(-1.55%)
May 13, 2010 11.14 11.24 11.05 11.21 21,622 +0.00(+0.00%)
May 12, 2010 11.14 11.31 11.02 11.21 93,437 +0.07(+0.66%)
May 11, 2010 10.82 11.20 10.67 11.14 111,656 +0.28(+2.59%)
May 10, 2010 10.50 10.89 10.40 10.86 115,553 +0.57(+5.53%)
May 07, 2010 10.42 10.66 10.18 10.29 180,874 -0.12(-1.16%)
May 06, 2010 10.63 10.65 10.08 10.41 114,951 -0.27(-2.51%)
May 05, 2010 10.80 10.94 10.59 10.68 64,966 +0.02(+0.19%)
May 04, 2010 10.95 11.11 10.59 10.66 129,340 -0.42(-3.81%)
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.