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 9.833 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%)
May 03, 2010 11.13 11.14 10.95 11.08 80,646 +0.01(+0.06%)
Apr 30, 2010 11.50 11.50 11.04 11.07 88,932 -0.46(-4.01%)
Apr 29, 2010 11.30 11.55 11.12 11.53 122,429 +0.34(+3.05%)
Apr 28, 2010 11.17 11.36 11.16 11.19 55,413 +0.01(+0.12%)
Apr 27, 2010 11.12 11.29 11.09 11.18 92,467 +0.02(+0.18%)
Apr 26, 2010 11.42 11.49 11.07 11.16 120,124 -0.24(-2.12%)
Apr 23, 2010 11.23 11.49 11.23 11.40 164,424 -0.05(-0.41%)
Apr 22, 2010 11.37 11.52 11.20 11.45 125,965 -0.09(-0.81%)
Apr 21, 2010 11.67 11.75 11.32 11.54 257,553 -0.14(-1.20%)
Apr 20, 2010 11.69 11.69 11.57 11.68 55,453 +0.01(+0.11%)
Apr 19, 2010 11.69 11.79 11.54 11.67 88,767 -0.11(-0.97%)
Apr 16, 2010 11.98 12.03 11.59 11.78 102,125 -0.20(-1.68%)
Apr 15, 2010 11.96 12.16 11.81 11.98 81,759 -0.02(-0.17%)
Apr 14, 2010 11.47 12.01 11.35 12.00 80,239 +0.44(+3.76%)
Apr 13, 2010 11.64 11.64 11.45 11.57 52,708 -0.15(-1.31%)
Apr 12, 2010 11.56 11.88 11.55 11.72 76,335 +0.13(+1.16%)
Apr 09, 2010 11.52 11.60 11.33 11.59 57,631 +0.01(+0.06%)
Apr 08, 2010 11.45 11.68 11.38 11.58 48,703 +0.05(+0.46%)
Apr 07, 2010 11.43 11.59 11.39 11.53 58,796 +0.05(+0.47%)
Apr 06, 2010 11.24 11.50 11.19 11.47 120,465 +0.19(+1.72%)
Apr 05, 2010 11.05 11.35 11.05 11.28 101,843 +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.