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 (%)
Nov 29, 2019 21.15 21.46 21.08 21.40 9,811 -0.06(-0.27%)
Nov 27, 2019 21.40 21.55 21.31 21.46 3,861 +0.11(+0.54%)
Nov 26, 2019 21.46 21.64 21.35 21.35 7,976 -0.16(-0.76%)
Nov 25, 2019 21.49 21.69 21.19 21.51 21,516 +0.01(+0.04%)
Nov 22, 2019 21.42 21.55 21.17 21.50 6,993 +0.13(+0.63%)
Nov 21, 2019 21.26 21.36 21.09 21.36 10,100 +0.41(+1.97%)
Nov 20, 2019 21.28 21.56 20.95 20.95 18,694 -0.44(-2.06%)
Nov 19, 2019 21.25 21.63 21.22 21.39 11,700 +0.04(+0.18%)
Nov 18, 2019 21.21 21.46 21.18 21.36 3,787 +0.09(+0.41%)
Nov 15, 2019 21.56 21.56 21.17 21.27 16,282 -0.12(-0.54%)
Nov 14, 2019 21.68 21.68 21.27 21.38 13,258 -0.17(-0.80%)
Nov 13, 2019 21.37 21.68 21.30 21.56 4,639 -0.02(-0.09%)
Nov 12, 2019 21.49 21.90 21.36 21.58 13,570 -0.06(-0.27%)
Nov 11, 2019 21.34 21.64 21.33 21.63 6,855 +0.04(+0.18%)
Nov 08, 2019 21.36 21.68 21.25 21.59 13,047 +0.01(+0.04%)
Nov 07, 2019 21.70 21.80 21.32 21.59 16,953 -0.06(-0.27%)
Nov 06, 2019 21.59 21.88 21.28 21.64 27,558 +0.06(+0.27%)
Nov 05, 2019 21.55 21.59 21.11 21.59 16,071 +0.00(+0.00%)
Nov 04, 2019 21.49 21.81 21.07 21.59 16,694 +0.08(+0.36%)
Nov 01, 2019 21.86 21.86 21.31 21.51 17,118 -0.30(-1.36%)
Oct 31, 2019 21.74 21.94 21.50 21.81 13,656 -0.04(-0.18%)
Oct 30, 2019 20.94 21.94 20.94 21.84 14,652 +0.55(+2.56%)
Oct 29, 2019 21.74 21.74 21.30 21.30 11,016 -0.57(-2.63%)
Oct 28, 2019 22.01 22.01 21.72 21.87 10,205 +0.15(+0.71%)
Oct 25, 2019 21.96 22.08 21.51 21.72 30,060 -0.24(-1.09%)
Oct 24, 2019 22.00 22.04 21.81 21.96 15,609 +0.30(+1.37%)
Oct 23, 2019 22.33 22.33 21.42 21.66 22,634 -1.00(-4.40%)
Oct 22, 2019 22.78 22.78 21.95 22.66 7,813 -0.23(-1.00%)
Oct 21, 2019 22.38 22.89 22.38 22.89 11,200 +0.72(+3.24%)
Oct 18, 2019 21.92 22.42 21.92 22.17 6,367 +0.12(+0.57%)
Oct 17, 2019 22.22 22.22 22.04 22.04 4,504 -0.17(-0.78%)
Oct 16, 2019 22.51 22.51 21.95 22.22 5,853 -0.15(-0.69%)
Oct 15, 2019 22.51 22.65 21.94 22.37 8,537 +0.24(+1.08%)
Oct 14, 2019 21.84 22.28 21.65 22.13 8,996 +0.19(+0.87%)
Oct 11, 2019 22.47 22.69 21.94 21.94 9,080 -0.15(-0.69%)
Oct 10, 2019 21.84 22.38 21.84 22.09 3,446 +0.12(+0.57%)
Oct 09, 2019 21.75 22.20 21.34 21.97 8,592 +0.51(+2.37%)
Oct 08, 2019 22.30 22.30 21.42 21.46 8,777 -0.94(-4.19%)
Oct 07, 2019 22.32 22.77 22.32 22.40 4,852 +0.06(+0.26%)
Oct 04, 2019 22.24 22.50 21.86 22.34 6,182 +0.09(+0.39%)
Oct 03, 2019 22.19 22.45 21.00 22.26 6,547 +0.09(+0.39%)
Oct 02, 2019 22.21 22.55 22.05 22.17 8,582 -0.48(-2.11%)
Oct 01, 2019 22.87 22.89 22.60 22.65 4,352 -0.24(-1.04%)
Sep 30, 2019 22.67 23.03 22.56 22.89 14,028 +0.29(+1.27%)
Sep 27, 2019 23.04 23.04 22.60 22.60 6,391 +0.18(+0.81%)
Sep 26, 2019 22.91 22.91 22.32 22.42 10,915 -0.38(-1.67%)
Sep 25, 2019 22.65 23.06 22.12 22.80 9,298 +0.38(+1.70%)
Sep 24, 2019 22.45 22.52 21.76 22.42 10,036 +0.01(+0.04%)
Sep 23, 2019 23.10 23.10 22.33 22.41 4,928 -0.69(-2.98%)
Sep 20, 2019 22.36 23.66 21.80 23.10 47,675 +0.70(+3.11%)
Sep 19, 2019 22.48 22.60 21.77 22.40 8,368 +0.11(+0.51%)
Sep 18, 2019 23.68 23.68 22.23 22.28 22,662 -1.25(-5.31%)
Sep 17, 2019 21.32 23.61 21.32 23.53 8,440 +0.29(+1.23%)
Sep 16, 2019 23.38 23.70 22.95 23.25 15,191 -0.14(-0.61%)
Sep 13, 2019 22.90 23.74 22.90 23.39 20,746 +0.56(+2.47%)
Sep 12, 2019 22.38 22.89 21.93 22.83 13,534 +0.04(+0.17%)
Sep 11, 2019 21.79 22.79 21.79 22.79 15,411 +1.00(+4.60%)
Sep 10, 2019 21.41 21.79 21.40 21.79 3,405 -0.07(-0.31%)
Sep 09, 2019 21.60 21.86 21.60 21.86 3,050 +0.47(+2.19%)
Sep 06, 2019 21.74 22.04 21.23 21.39 4,715 -0.70(-3.15%)
Sep 05, 2019 22.00 22.43 21.54 22.08 8,244 +0.28(+1.27%)
Sep 04, 2019 21.09 22.08 20.62 21.81 7,261 +0.71(+3.35%)
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.