Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliant Bancorp Inc (NQ: RBNC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2021 33.89 34.25 33.57 33.88 26,971 +0.06(+0.18%)
Oct 28, 2021 33.77 34.21 33.70 33.82 32,209 +0.20(+0.59%)
Oct 27, 2021 34.39 34.53 33.62 33.62 24,768 -1.00(-2.88%)
Oct 26, 2021 34.71 34.62 21,914 -0.03(-0.09%)
Oct 25, 2021 34.79 34.79 34.22 34.65 39,891 +0.08(+0.23%)
Oct 22, 2021 34.26 34.85 34.26 34.57 32,472 +0.16(+0.46%)
Oct 21, 2021 33.59 34.53 33.59 34.41 68,310 +0.72(+2.13%)
Oct 20, 2021 32.88 33.80 32.87 33.69 60,776 +0.75(+2.27%)
Oct 19, 2021 32.84 33.01 32.64 32.94 25,566 +0.21(+0.64%)
Oct 18, 2021 32.93 33.18 32.69 32.73 22,461 -0.34(-1.02%)
Oct 15, 2021 33.62 33.62 33.00 33.07 53,723 -0.12(-0.36%)
Oct 14, 2021 31.98 33.27 31.98 33.19 58,656 +0.96(+2.97%)
Oct 13, 2021 32.43 32.43 31.93 32.23 18,030 -0.20(-0.61%)
Oct 12, 2021 32.21 32.57 32.21 32.43 9,739 -0.01(-0.03%)
Oct 11, 2021 32.70 33.18 32.38 32.44 22,673 -0.32(-0.97%)
Oct 08, 2021 32.71 33.05 32.35 32.76 39,369 +0.07(+0.21%)
Oct 07, 2021 31.99 32.69 31.96 32.69 40,764 +1.02(+3.21%)
Oct 06, 2021 31.65 31.78 31.06 31.68 52,418 -0.06(-0.19%)
Oct 05, 2021 32.38 32.38 31.70 31.74 74,365 -0.47(-1.45%)
Oct 04, 2021 31.64 32.33 31.52 32.21 71,198 +0.59(+1.86%)
Oct 01, 2021 31.17 32.20 30.15 31.62 170,317 +0.14(+0.44%)
Sep 30, 2021 31.40 32.08 31.34 31.48 69,190 +0.08(+0.25%)
Sep 29, 2021 30.69 31.50 30.50 31.40 116,314 +0.71(+2.30%)
Sep 28, 2021 30.35 30.87 30.24 30.69 67,948 +0.51(+1.68%)
Sep 27, 2021 29.39 30.66 29.29 30.18 350,983 +0.92(+3.13%)
Sep 24, 2021 28.78 29.40 28.78 29.27 31,471 +0.46(+1.59%)
Sep 23, 2021 27.95 29.04 27.95 28.81 46,401 +1.10(+3.96%)
Sep 22, 2021 27.23 28.13 27.23 27.71 35,246 +0.69(+2.54%)
Sep 21, 2021 27.21 27.28 26.91 27.02 51,029 -0.11(-0.40%)
Sep 20, 2021 27.33 27.33 26.47 27.13 50,085 -0.90(-3.20%)
Sep 17, 2021 27.77 28.10 27.51 28.03 128,457 +0.36(+1.30%)
Sep 16, 2021 27.83 28.19 27.62 27.67 28,249 -0.14(-0.50%)
Sep 15, 2021 27.30 27.90 27.07 27.81 262,926 +0.68(+2.50%)
Sep 14, 2021 27.85 27.85 26.93 27.13 39,508 -0.61(-2.19%)
Sep 13, 2021 27.44 27.82 27.29 27.74 44,812 +0.36(+1.31%)
Sep 10, 2021 28.27 28.27 27.35 27.38 44,043 -0.70(-2.48%)
Sep 09, 2021 28.56 28.71 28.08 28.08 44,890 -0.25(-0.88%)
Sep 08, 2021 28.66 28.78 28.22 28.33 34,255 -0.45(-1.56%)
Sep 07, 2021 28.97 29.22 28.65 28.78 23,323 -0.02(-0.07%)
Sep 03, 2021 29.65 29.65 28.63 28.80 17,581 -0.18(-0.62%)
Sep 02, 2021 28.93 29.40 28.87 28.98 21,537 +0.19(+0.66%)
Sep 01, 2021 28.71 29.19 28.71 28.79 17,459 -0.11(-0.38%)
Aug 31, 2021 29.08 29.28 28.86 28.90 22,033 +0.11(+0.38%)
Aug 30, 2021 29.67 29.67 28.72 28.79 20,425 -0.83(-2.79%)
Aug 27, 2021 28.85 29.78 28.85 29.61 48,309 +1.16(+4.06%)
Aug 26, 2021 28.85 28.88 28.46 28.46 21,780 -0.33(-1.14%)
Aug 25, 2021 29.19 29.31 28.79 28.79 34,487 -0.22(-0.76%)
Aug 24, 2021 29.14 29.39 28.95 29.01 26,222 -0.22(-0.75%)
Aug 23, 2021 28.67 29.28 28.67 29.23 30,413 +0.78(+2.73%)
Aug 20, 2021 27.97 28.86 27.90 28.45 84,484 +0.32(+1.13%)
Aug 19, 2021 29.00 29.00 27.82 28.13 51,179 -0.53(-1.84%)
Aug 18, 2021 28.99 29.41 28.52 28.66 47,153 -0.49(-1.68%)
Aug 17, 2021 28.84 29.38 28.84 29.15 20,832 -0.27(-0.91%)
Aug 16, 2021 29.59 29.70 29.31 29.41 33,879 -0.39(-1.30%)
Aug 13, 2021 29.89 29.89 29.63 29.80 65,287 -0.06(-0.20%)
Aug 12, 2021 29.45 29.88 29.45 29.86 50,260 -0.02(-0.07%)
Aug 11, 2021 29.61 29.88 29.23 29.88 52,767 +0.33(+1.11%)
Aug 10, 2021 28.39 29.64 28.39 29.55 41,943 +0.31(+1.06%)
Aug 09, 2021 28.94 29.54 28.76 29.25 24,751 +0.30(+1.03%)
Aug 06, 2021 28.15 29.11 28.10 28.95 117,516 +0.80(+2.83%)
Aug 05, 2021 27.59 28.15 27.59 28.15 14,600 +0.74(+2.69%)
Aug 04, 2021 27.68 28.03 27.29 27.41 25,735 -0.53(-1.89%)
Aug 03, 2021 27.58 28.09 27.01 27.94 34,902 +0.57(+2.08%)
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.