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 30, 2018 22.91 23.19 21.52 22.18 21,847 -0.09(-0.42%)
Nov 29, 2018 22.68 23.37 21.32 22.27 10,765 -0.38(-1.67%)
Nov 28, 2018 22.95 23.50 22.33 22.65 10,412 +0.28(+1.26%)
Nov 27, 2018 22.40 23.09 22.33 22.37 9,635 -0.17(-0.75%)
Nov 26, 2018 23.29 23.29 20.73 22.54 22,810 -0.93(-3.98%)
Nov 23, 2018 18.73 23.57 18.73 23.47 5,939 +2.34(+11.07%)
Nov 21, 2018 21.13 21.13 21.13 0 +0.81(+3.99%)
Nov 20, 2018 20.24 20.98 18.68 20.32 24,592 +0.05(+0.23%)
Nov 19, 2018 20.20 21.37 20.14 20.27 13,337 +0.23(+1.13%)
Nov 16, 2018 20.16 20.84 19.93 20.05 13,893 -0.26(-1.30%)
Nov 15, 2018 19.50 20.44 19.33 20.31 8,645 +0.37(+1.84%)
Nov 14, 2018 20.59 20.86 19.10 19.94 17,293 -0.74(-3.60%)
Nov 13, 2018 20.73 21.62 20.23 20.69 12,342 -0.05(-0.23%)
Nov 12, 2018 20.11 20.77 20.11 20.73 9,400 +0.74(+3.68%)
Nov 09, 2018 20.68 20.68 19.32 20.00 10,499 -0.68(-3.28%)
Nov 08, 2018 20.76 20.95 20.67 20.68 1,479 -0.29(-1.39%)
Nov 07, 2018 20.90 21.34 20.68 20.97 6,297 +0.29(+1.41%)
Nov 06, 2018 21.48 21.48 20.68 20.68 10,175 -0.93(-4.32%)
Nov 05, 2018 22.16 22.16 21.61 21.61 5,483 -0.47(-2.14%)
Nov 02, 2018 22.09 22.21 22.08 22.08 15,059 -0.10(-0.47%)
Nov 01, 2018 22.36 22.54 22.08 22.19 15,247 -0.44(-1.96%)
Oct 31, 2018 22.71 23.08 22.49 22.63 8,714 +0.15(+0.67%)
Oct 30, 2018 22.82 22.87 22.30 22.48 7,117 -0.37(-1.61%)
Oct 29, 2018 22.28 22.85 22.09 22.85 9,791 +0.76(+3.46%)
Oct 26, 2018 22.80 23.19 22.08 22.08 11,453 -0.91(-3.94%)
Oct 25, 2018 21.73 23.15 21.73 22.99 9,122 +1.30(+6.00%)
Oct 24, 2018 22.15 22.21 21.69 21.69 18,523 -0.41(-1.84%)
Oct 23, 2018 22.08 22.25 21.97 22.09 10,519 -0.04(-0.17%)
Oct 22, 2018 22.47 22.47 22.08 22.13 7,640 +0.10(+0.47%)
Oct 19, 2018 22.12 22.51 22.03 22.03 14,529 -0.29(-1.31%)
Oct 18, 2018 22.50 22.72 22.08 22.32 8,674 -0.17(-0.75%)
Oct 17, 2018 22.93 22.93 22.44 22.49 6,433 -0.51(-2.21%)
Oct 16, 2018 23.04 23.08 22.64 23.00 16,502 +0.28(+1.25%)
Oct 15, 2018 22.68 22.84 22.63 22.71 6,858 +0.04(+0.17%)
Oct 12, 2018 23.01 23.01 22.58 22.68 17,393 -0.19(-0.82%)
Oct 11, 2018 22.87 23.01 22.87 22.87 5,343 +0.05(+0.21%)
Oct 10, 2018 22.87 23.32 22.64 22.82 8,001 -0.06(-0.25%)
Oct 09, 2018 23.09 23.32 22.87 22.87 8,708 -0.18(-0.78%)
Oct 08, 2018 22.86 23.23 22.57 23.05 5,874 +0.23(+0.99%)
Oct 05, 2018 22.87 23.27 22.66 22.83 6,363 +0.02(+0.08%)
Oct 04, 2018 23.14 23.23 22.81 22.81 8,210 -0.39(-1.70%)
Oct 03, 2018 22.90 23.42 22.65 23.20 6,971 +0.80(+3.57%)
Oct 02, 2018 22.09 23.43 22.09 22.40 12,099 +0.08(+0.34%)
Oct 01, 2018 24.13 24.53 21.63 22.33 20,714 -1.70(-7.08%)
Sep 28, 2018 24.00 24.95 23.03 24.03 22,132 -0.08(-0.31%)
Sep 27, 2018 24.27 25.45 23.13 24.11 21,946 -0.17(-0.70%)
Sep 26, 2018 24.27 25.63 23.77 24.27 6,251 +0.03(+0.12%)
Sep 25, 2018 24.92 24.92 23.96 24.25 4,828 -0.60(-2.42%)
Sep 24, 2018 25.36 26.05 24.54 24.85 6,310 -0.49(-1.93%)
Sep 21, 2018 26.51 26.60 25.34 25.34 99,808 -1.18(-4.46%)
Sep 20, 2018 26.62 26.70 26.17 26.52 20,811 -0.05(-0.18%)
Sep 19, 2018 26.92 27.25 25.99 26.57 19,126 -0.39(-1.46%)
Sep 18, 2018 26.30 27.25 26.01 26.96 18,328 +0.70(+2.68%)
Sep 17, 2018 26.64 26.64 25.71 26.26 21,600 -0.34(-1.27%)
Sep 14, 2018 27.16 27.28 26.07 26.60 27,984 -0.98(-3.54%)
Sep 13, 2018 27.63 27.86 26.77 27.57 17,298 -0.15(-0.54%)
Sep 12, 2018 26.21 28.19 25.85 27.72 17,198 +1.48(+5.62%)
Sep 11, 2018 26.19 26.62 25.68 26.25 16,028 -0.04(-0.14%)
Sep 10, 2018 26.06 26.30 25.83 26.29 12,920 +0.34(+1.30%)
Sep 07, 2018 25.71 26.03 25.57 25.95 14,045 +0.24(+0.95%)
Sep 06, 2018 25.52 25.84 25.52 25.70 2,492 -0.14(-0.55%)
Sep 05, 2018 25.51 26.28 25.42 25.84 12,056 +0.05(+0.18%)
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.