Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:39PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Renasant Corp. (RNST)

At 4:00PM ET: 14.84   0.25 (1.71%)

MORE ON RNST

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 14.40 14.81 14.40 14.59 42,600 14.59 19-Nov-09 14.91 14.94 14.50 14.50 64,200 14.50 18-Nov-09 14.81 15.08 14.79 15.02 106,200 15.02 17-Nov-09 14.83 15.05 14.40 14.78 77,900 14.78 16-Nov-09 14.53 15.06 14.26 14.90 157,300 14.90 13-Nov-09 13.16 14.13 12.98 13.95 159,000 13.95 12-Nov-09 13.00 13.14 12.81 13.10 167,400 13.10 11-Nov-09 13.10 13.16 12.92 13.02 118,500 13.02 10-Nov-09 13.40 13.41 12.84 13.02 121,000 13.02 9-Nov-09 13.55 13.80 13.16 13.37 90,300 13.37 6-Nov-09 13.46 13.86 13.24 13.40 52,200 13.40 5-Nov-09 13.40 13.70 13.14 13.64 46,100 13.64 4-Nov-09 14.02 14.02 13.21 13.25 84,900 13.25 3-Nov-09 13.91 14.09 13.70 13.97 54,700 13.97 2-Nov-09 14.71 14.71 13.66 14.01 77,700 14.01 30-Oct-09 14.75 14.80 14.54 14.64 120,500 14.64 29-Oct-09 14.90 14.90 14.70 14.86 40,500 14.86 28-Oct-09 14.68 14.90 14.54 14.75 60,900 14.75 27-Oct-09 14.82 15.12 14.64 14.75 69,200 14.75 26-Oct-09 14.83 14.89 14.56 14.74 112,600 14.74 23-Oct-09 14.47 14.80 14.40 14.77 129,300 14.77 22-Oct-09 14.00 14.67 14.00 14.45 69,900 14.45 21-Oct-09 13.77 14.10 13.75 14.01 146,400 14.01 20-Oct-09 14.11 14.38 13.75 13.78 45,200 13.78 19-Oct-09 14.34 14.34 13.92 14.06 50,300 14.06 16-Oct-09 14.54 14.62 14.07 14.24 61,400 14.24 15-Oct-09 14.57 14.98 14.40 14.71 60,600 14.71 14-Oct-09 14.68 14.97 14.59 14.71 36,500 14.71 13-Oct-09 14.52 14.53 14.03 14.51 60,700 14.51 12-Oct-09 14.51 14.85 14.29 14.50 21,400 14.50 9-Oct-09 14.34 14.73 14.26 14.51 75,200 14.51 8-Oct-09 14.74 14.74 14.35 14.35 61,200 14.35 7-Oct-09 14.65 14.76 14.35 14.57 23,500 14.57 6-Oct-09 14.49 14.64 14.35 14.46 40,900 14.46 5-Oct-09 14.25 14.32 14.02 14.15 53,700 14.15 2-Oct-09 14.14 14.43 14.10 14.12 41,000 14.12 1-Oct-09 14.80 14.97 14.20 14.26 91,000 14.26 30-Sep-09 14.78 15.06 14.11 14.85 121,100 14.85 29-Sep-09 14.97 15.00 14.70 14.72 18,600 14.72 28-Sep-09 14.55 14.97 14.38 14.87 57,700 14.87 25-Sep-09 14.59 14.79 14.21 14.41 38,900 14.41 24-Sep-09 14.85 14.93 14.33 14.43 56,000 14.43 23-Sep-09 14.72 15.25 14.59 14.66 115,100 14.66 22-Sep-09 14.72 14.72 14.37 14.65 98,500 14.65 21-Sep-09 14.86 14.95 14.55 14.63 72,100 14.63 18-Sep-09 14.70 15.08 14.47 15.08 127,700 15.08 17-Sep-09 14.64 14.73 14.29 14.60 35,000 14.60 16-Sep-09 14.33 14.65 14.33 14.62 43,300 14.62 15-Sep-09 14.20 14.42 14.00 14.32 48,300 14.32 14-Sep-09 13.92 14.26 13.92 14.24 90,000 14.24 14-Sep-09 $ 0.17 Dividend 11-Sep-09 14.09 14.30 14.05 14.09 45,300 13.92 10-Sep-09 14.36 14.43 13.98 14.23 48,500 14.06 9-Sep-09 14.26 14.55 14.24 14.42 70,200 14.25 8-Sep-09 14.47 14.53 14.06 14.23 52,700 14.06 4-Sep-09 14.18 14.33 13.95 14.30 98,300 14.13 3-Sep-09 14.28 14.46 13.79 14.19 82,200 14.02 2-Sep-09 14.60 14.62 14.15 14.15 167,400 13.98 1-Sep-09 15.12 15.83 14.61 14.62 78,700 14.44 31-Aug-09 15.01 15.25 14.81 15.22 114,400 15.04 28-Aug-09 16.00 16.00 15.14 15.14 98,900 14.96 27-Aug-09 15.37 15.99 14.82 15.98 82,800 15.79 26-Aug-09 15.12 15.56 15.11 15.39 52,700 15.20 25-Aug-09 15.39 15.69 15.16 15.22 23,500 15.04 24-Aug-09 15.72 16.19 15.11 15.24 167,700 15.06 21-Aug-09 15.09 15.82 15.09 15.63 112,100 15.44 20-Aug-09 14.80 15.00 14.47 14.83 24,600 14.65 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions