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 (%)
Mar 31, 2006 10.78 10.89 10.69 10.89 33,858 +0.14(+1.34%)
Mar 30, 2006 10.78 10.84 10.66 10.75 44,371 -0.10(-0.88%)
Mar 29, 2006 10.58 10.90 10.50 10.84 91,176 +0.39(+3.71%)
Mar 28, 2006 10.46 10.79 10.45 10.46 58,000 -0.10(-0.95%)
Mar 27, 2006 10.40 10.56 10.33 10.56 29,000 +0.08(+0.79%)
Mar 24, 2006 10.32 10.50 10.31 10.47 27,257 +0.05(+0.51%)
Mar 23, 2006 10.40 10.49 10.17 10.42 51,773 +0.02(+0.20%)
Mar 22, 2006 10.36 10.46 10.27 10.40 11,304 -0.04(-0.42%)
Mar 21, 2006 10.44 10.52 10.39 10.44 46,307 -0.08(-0.78%)
Mar 20, 2006 10.53 10.57 10.39 10.53 38,262 -0.01(-0.11%)
Mar 17, 2006 10.57 10.57 10.35 10.54 175,075 +0.05(+0.45%)
Mar 16, 2006 10.56 10.56 10.41 10.49 17,166 -0.02(-0.17%)
Mar 15, 2006 10.53 10.59 10.30 10.51 17,727 +0.00(+0.00%)
Mar 14, 2006 10.35 10.53 10.31 10.51 21,482 +0.06(+0.59%)
Mar 13, 2006 10.57 10.57 10.26 10.45 41,043 +0.05(+0.51%)
Mar 10, 2006 10.18 10.56 10.17 10.39 26,644 +0.15(+1.44%)
Mar 09, 2006 10.48 10.48 10.22 10.25 19,778 -0.29(-2.77%)
Mar 08, 2006 10.19 10.61 10.19 10.54 23,004 +0.32(+3.12%)
Mar 07, 2006 10.26 10.43 10.17 10.22 31,080 -0.03(-0.29%)
Mar 06, 2006 10.26 10.43 10.08 10.25 18,111 -0.28(-2.69%)
Mar 03, 2006 10.39 10.60 10.36 10.53 22,932 +0.02(+0.20%)
Mar 02, 2006 10.10 10.60 10.10 10.51 107,649 +0.19(+1.86%)
Mar 01, 2006 10.25 10.32 10.14 10.32 50,544 +0.16(+1.54%)
Feb 28, 2006 10.32 10.22 10.07 10.16 15,353 -0.16(-1.51%)
Feb 27, 2006 10.32 10.32 10.20 10.32 9,043 +0.00(+0.00%)
Feb 24, 2006 10.09 10.32 10.09 10.32 12,251 +0.14(+1.42%)
Feb 23, 2006 9.987 10.32 9.987 10.18 23,775 +0.10(+1.02%)
Feb 22, 2006 9.987 10.17 9.987 10.07 9,260 +0.19(+1.94%)
Feb 21, 2006 9.931 9.937 9.878 9.881 8,491 -0.11(-1.06%)
Feb 17, 2006 10.13 10.13 9.878 9.987 33,469 -0.04(-0.41%)
Feb 16, 2006 10.03 10.13 9.878 10.03 34,365 +0.06(+0.65%)
Feb 15, 2006 9.843 9.964 9.731 9.964 35,170 +0.12(+1.18%)
Feb 14, 2006 9.834 9.878 9.675 9.848 27,361 +0.10(+1.08%)
Feb 13, 2006 9.675 9.831 9.675 9.743 31,697 -0.13(-1.28%)
Feb 10, 2006 9.731 9.872 9.728 9.869 15,733 +0.02(+0.18%)
Feb 09, 2006 9.899 9.961 9.819 9.852 32,350 -0.15(-1.47%)
Feb 08, 2006 10.01 10.01 9.908 9.999 24,738 +0.04(+0.41%)
Feb 07, 2006 10.10 10.10 9.866 9.958 24,546 -0.01(-0.15%)
Feb 06, 2006 9.925 9.981 9.925 9.973 2,028 -0.02(-0.18%)
Feb 03, 2006 9.908 10.09 9.890 9.990 7,194 -0.00(-0.05%)
Feb 02, 2006 10.03 10.10 9.949 9.995 33,555 -0.15(-1.49%)
Feb 01, 2006 9.831 10.15 9.831 10.15 59,779 +0.17(+1.65%)
Jan 31, 2006 9.819 9.981 9.704 9.981 29,956 +0.17(+1.71%)
Jan 30, 2006 10.01 10.01 9.796 9.813 6,965 -0.15(-1.51%)
Jan 27, 2006 9.928 9.990 9.622 9.964 52,180 +0.16(+1.59%)
Jan 26, 2006 9.911 9.911 9.642 9.807 17,141 +0.09(+0.97%)
Jan 25, 2006 9.878 9.878 9.651 9.713 12,846 -0.17(-1.67%)
Jan 24, 2006 9.760 9.878 9.583 9.878 21,595 +0.21(+2.13%)
Jan 23, 2006 9.678 9.875 9.672 9.672 22,430 +0.00(+0.00%)
Jan 20, 2006 9.642 9.810 9.589 9.672 116,624 +0.03(+0.31%)
Jan 19, 2006 9.737 9.737 9.586 9.642 5,480 +0.07(+0.74%)
Jan 18, 2006 9.698 9.952 9.489 9.572 10,779 -0.13(-1.34%)
Jan 17, 2006 9.713 9.813 9.657 9.701 73,749 -0.14(-1.41%)
Jan 13, 2006 9.731 9.996 9.719 9.840 12,423 +0.04(+0.45%)
Jan 12, 2006 9.689 10.27 9.689 9.796 32,104 -0.20(-2.01%)
Jan 11, 2006 9.745 9.996 9.666 9.996 19,597 +0.25(+2.57%)
Jan 10, 2006 9.486 9.769 9.486 9.745 43,885 +0.23(+2.42%)
Jan 09, 2006 9.607 9.607 9.510 9.515 6,651 +0.01(+0.06%)
Jan 06, 2006 9.613 9.613 9.510 9.510 7,777 -0.03(-0.34%)
Jan 05, 2006 9.510 9.551 9.510 9.542 21,118 +0.03(+0.34%)
Jan 04, 2006 9.436 9.604 9.436 9.510 6,515 +0.05(+0.50%)
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.