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 (%)
Jun 30, 2010 9.843 9.993 9.707 9.741 78,983 -0.07(-0.69%)
Jun 29, 2010 10.14 10.24 9.755 9.809 96,343 -0.58(-5.56%)
Jun 25, 2010 9.796 10.46 9.572 10.39 551,338 +0.67(+6.84%)
Jun 24, 2010 9.667 9.891 9.511 9.721 117,780 -0.01(-0.07%)
Jun 23, 2010 9.687 9.830 9.653 9.728 52,498 +0.07(+0.77%)
Jun 22, 2010 9.802 9.945 9.626 9.653 95,004 -0.09(-0.91%)
Jun 21, 2010 9.735 9.782 9.701 9.741 71,606 +0.07(+0.77%)
Jun 18, 2010 9.551 9.728 9.490 9.667 218,847 +0.18(+1.93%)
Jun 17, 2010 9.449 9.504 9.253 9.483 51,398 +0.05(+0.58%)
Jun 16, 2010 9.436 9.544 9.382 9.429 58,934 -0.10(-1.00%)
Jun 15, 2010 9.375 9.551 9.375 9.524 98,746 +0.22(+2.41%)
Jun 14, 2010 9.515 9.595 9.246 9.300 67,232 -0.10(-1.07%)
Jun 11, 2010 9.240 9.407 9.240 9.401 53,986 +0.11(+1.23%)
Jun 10, 2010 9.179 9.464 9.079 9.287 89,742 +0.25(+2.82%)
Jun 09, 2010 9.200 9.200 8.925 9.032 111,808 -0.06(-0.66%)
Jun 08, 2010 9.119 9.200 8.884 9.092 110,505 +0.03(+0.30%)
Jun 07, 2010 9.220 9.360 9.065 9.065 126,246 -0.12(-1.35%)
Jun 04, 2010 9.381 9.421 9.189 9.189 169,077 -0.41(-4.23%)
Jun 03, 2010 9.649 10.07 9.441 9.595 134,841 +0.05(+0.49%)
Jun 02, 2010 9.287 9.609 9.119 9.548 54,363 +0.26(+2.82%)
Jun 01, 2010 9.575 9.575 9.253 9.287 109,531 -0.34(-3.48%)
May 28, 2010 9.696 9.776 9.508 9.622 112,948 -0.07(-0.76%)
May 27, 2010 9.126 9.702 9.126 9.696 134,515 +0.51(+5.55%)
May 26, 2010 9.213 9.273 9.106 9.186 228,132 +0.01(+0.07%)
May 25, 2010 9.267 9.267 9.086 9.179 149,563 -0.20(-2.14%)
May 24, 2010 9.883 9.937 9.340 9.381 105,706 -0.50(-5.09%)
May 21, 2010 10.00 10.11 9.857 9.883 418,881 -0.22(-2.19%)
May 20, 2010 10.13 10.37 10.09 10.10 150,164 -0.41(-3.89%)
May 19, 2010 10.57 10.78 10.40 10.51 72,351 -0.07(-0.63%)
May 18, 2010 11.04 11.08 10.51 10.58 105,211 -0.34(-3.07%)
May 17, 2010 11.13 11.29 10.80 10.92 99,536 -0.13(-1.21%)
May 14, 2010 11.14 11.14 10.80 11.05 45,624 -0.17(-1.55%)
May 13, 2010 11.15 11.25 11.06 11.22 21,599 +0.00(+0.00%)
May 12, 2010 11.15 11.32 11.03 11.22 93,338 +0.07(+0.66%)
May 11, 2010 10.83 11.21 10.68 11.15 111,537 +0.28(+2.59%)
May 10, 2010 10.51 10.90 10.41 10.87 115,429 +0.57(+5.53%)
May 07, 2010 10.43 10.67 10.19 10.30 180,680 -0.12(-1.16%)
May 06, 2010 10.64 10.66 10.09 10.42 114,828 -0.27(-2.51%)
May 05, 2010 10.81 10.96 10.60 10.69 64,897 +0.02(+0.19%)
May 04, 2010 10.96 11.12 10.60 10.67 129,202 -0.42(-3.81%)
May 03, 2010 11.14 11.15 10.96 11.09 80,559 +0.01(+0.06%)
Apr 30, 2010 11.51 11.51 11.05 11.08 88,837 -0.46(-4.01%)
Apr 29, 2010 11.31 11.57 11.13 11.55 122,299 +0.34(+3.05%)
Apr 28, 2010 11.18 11.37 11.17 11.20 55,354 +0.01(+0.12%)
Apr 27, 2010 11.13 11.30 11.10 11.19 92,368 +0.02(+0.18%)
Apr 26, 2010 11.43 11.50 11.08 11.17 119,996 -0.24(-2.12%)
Apr 23, 2010 11.24 11.51 11.24 11.41 164,248 -0.05(-0.41%)
Apr 22, 2010 11.39 11.53 11.21 11.46 125,830 -0.09(-0.81%)
Apr 21, 2010 11.68 11.76 11.33 11.55 257,278 -0.14(-1.20%)
Apr 20, 2010 11.71 11.71 11.58 11.69 55,394 +0.01(+0.12%)
Apr 19, 2010 11.70 11.80 11.55 11.68 88,673 -0.11(-0.97%)
Apr 16, 2010 11.99 12.04 11.60 11.79 102,016 -0.20(-1.68%)
Apr 15, 2010 11.97 12.18 11.82 12.00 81,672 -0.02(-0.17%)
Apr 14, 2010 11.49 12.02 11.37 12.02 80,154 +0.44(+3.76%)
Apr 13, 2010 11.65 11.65 11.47 11.58 52,651 -0.15(-1.31%)
Apr 12, 2010 11.57 11.89 11.56 11.73 76,254 +0.13(+1.16%)
Apr 09, 2010 11.53 11.61 11.34 11.60 57,570 +0.01(+0.06%)
Apr 08, 2010 11.46 11.69 11.39 11.59 48,651 +0.05(+0.47%)
Apr 07, 2010 11.44 11.61 11.40 11.54 58,733 +0.05(+0.47%)
Apr 06, 2010 11.25 11.51 11.20 11.49 120,336 +0.19(+1.72%)
Apr 05, 2010 11.06 11.37 11.06 11.29 101,734 +0.31(+2.81%)
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.