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 (%)
May 29, 2009 8.751 9.123 8.605 9.089 177,198 +0.35(+3.95%)
May 28, 2009 9.076 9.202 8.525 8.744 137,827 -0.27(-2.95%)
May 27, 2009 9.368 9.580 8.983 9.010 95,541 -0.44(-4.70%)
May 26, 2009 8.804 9.547 8.804 9.454 150,275 +0.52(+5.79%)
May 22, 2009 9.348 9.361 8.890 8.937 75,178 -0.36(-3.92%)
May 21, 2009 9.076 9.514 8.963 9.302 168,683 +0.07(+0.79%)
May 20, 2009 9.700 9.813 9.176 9.229 113,161 -0.40(-4.14%)
May 19, 2009 9.454 9.720 9.361 9.627 108,821 +0.01(+0.07%)
May 18, 2009 9.076 9.667 9.076 9.620 76,669 +0.68(+7.57%)
May 15, 2009 9.275 9.275 8.678 8.943 101,577 -0.34(-3.65%)
May 14, 2009 8.963 9.560 8.963 9.282 109,582 +0.38(+4.33%)
May 13, 2009 9.428 9.534 8.877 8.897 122,281 -0.74(-7.64%)
May 12, 2009 10.04 10.35 9.328 9.633 95,909 -0.36(-3.59%)
May 11, 2009 10.81 10.93 9.959 9.992 98,610 -1.05(-9.50%)
May 08, 2009 10.38 11.05 10.18 11.04 193,819 +0.83(+8.12%)
May 07, 2009 10.12 10.35 9.932 10.21 152,170 +0.16(+1.58%)
May 06, 2009 9.826 10.10 9.633 10.05 241,818 +0.44(+4.55%)
May 05, 2009 9.733 9.879 9.401 9.614 107,635 -0.18(-1.83%)
May 04, 2009 9.328 9.813 9.215 9.793 84,086 +0.59(+6.42%)
May 01, 2009 9.328 9.507 9.016 9.202 100,608 -0.15(-1.63%)
Apr 30, 2009 9.594 9.839 9.355 9.355 117,003 -0.25(-2.56%)
Apr 29, 2009 9.063 9.620 8.844 9.600 67,979 +0.60(+6.71%)
Apr 28, 2009 8.917 9.222 8.439 8.997 97,068 +0.02(+0.22%)
Apr 27, 2009 8.957 9.242 8.758 8.977 142,288 -0.16(-1.74%)
Apr 24, 2009 8.897 9.355 8.797 9.136 102,458 +0.31(+3.53%)
Apr 23, 2009 8.691 8.904 8.459 8.824 87,863 +0.17(+1.92%)
Apr 22, 2009 8.751 9.109 7.962 8.658 274,174 -0.13(-1.51%)
Apr 21, 2009 8.293 8.924 7.690 8.791 222,323 +0.48(+5.83%)
Apr 20, 2009 9.235 9.408 8.287 8.307 114,268 -1.15(-12.14%)
Apr 17, 2009 9.514 9.620 9.368 9.454 113,354 -0.03(-0.28%)
Apr 16, 2009 9.235 9.620 8.824 9.481 85,252 +0.35(+3.78%)
Apr 15, 2009 8.725 9.169 8.671 9.136 126,007 +0.44(+5.03%)
Apr 14, 2009 9.415 9.620 8.678 8.698 105,875 -0.92(-9.59%)
Apr 13, 2009 9.275 9.620 9.103 9.620 143,514 +0.18(+1.90%)
Apr 09, 2009 9.129 9.521 9.023 9.441 136,445 +0.57(+6.43%)
Apr 08, 2009 8.731 9.182 8.293 8.870 106,594 +0.19(+2.22%)
Apr 07, 2009 8.884 9.361 8.671 8.678 68,145 -0.49(-5.35%)
Apr 06, 2009 9.428 9.620 8.837 9.169 126,919 -0.44(-4.56%)
Apr 03, 2009 9.308 9.620 9.202 9.607 82,704 +0.20(+2.12%)
Apr 02, 2009 8.943 9.587 8.924 9.408 123,633 +0.67(+7.67%)
Apr 01, 2009 8.366 8.791 8.035 8.738 155,272 +0.40(+4.86%)
Mar 31, 2009 8.532 8.539 8.260 8.333 127,398 -0.05(-0.63%)
Mar 30, 2009 8.499 8.665 8.293 8.386 80,064 -1.21(-12.59%)
Mar 26, 2009 9.355 9.594 8.924 9.594 114,183 +0.42(+4.63%)
Mar 25, 2009 9.156 9.295 8.360 9.169 100,521 +0.40(+4.54%)
Mar 24, 2009 9.149 9.507 8.671 8.771 89,892 -0.56(-6.04%)
Mar 23, 2009 8.904 9.335 8.585 9.335 112,537 +0.99(+11.84%)
Mar 20, 2009 8.552 8.817 8.320 8.346 139,602 -0.11(-1.26%)
Mar 19, 2009 8.970 9.123 8.386 8.452 92,953 -0.46(-5.14%)
Mar 18, 2009 8.227 8.950 7.962 8.910 181,317 +0.62(+7.44%)
Mar 17, 2009 7.643 8.313 7.563 8.293 93,488 +0.64(+8.32%)
Mar 16, 2009 7.908 8.094 7.603 7.656 75,582 -0.14(-1.79%)
Mar 13, 2009 8.227 8.227 7.610 7.796 88,241 -0.40(-4.94%)
Mar 12, 2009 6.860 8.293 6.807 8.200 176,617 +1.33(+19.42%)
Mar 11, 2009 6.595 7.059 5.986 6.867 123,140 +0.31(+4.65%)
Mar 10, 2009 5.626 6.588 5.474 6.562 257,852 +1.07(+19.59%)
Mar 09, 2009 5.520 5.951 5.474 5.487 171,600 -0.11(-2.01%)
Mar 06, 2009 5.507 5.613 5.175 5.600 158,667 +0.17(+3.18%)
Mar 05, 2009 6.018 6.018 5.401 5.427 195,033 -0.74(-11.95%)
Mar 04, 2009 6.449 6.615 5.971 6.164 112,243 -0.54(-8.02%)
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.