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 (%)
Dec 31, 2018 23.39 23.84 22.61 23.04 21,700 +0.40(+1.77%)
Dec 28, 2018 23.00 23.00 22.61 22.64 7,300 -0.33(-1.44%)
Dec 27, 2018 23.10 23.39 22.68 22.97 9,822 -0.15(-0.65%)
Dec 26, 2018 23.38 23.38 22.61 23.12 15,307 +0.09(+0.39%)
Dec 24, 2018 23.01 23.58 23.01 23.03 3,900 +0.03(+0.13%)
Dec 21, 2018 23.05 23.63 22.74 23.00 92,700 -0.32(-1.37%)
Dec 20, 2018 23.09 23.79 22.71 23.32 19,310 +0.22(+0.95%)
Dec 19, 2018 23.61 24.05 23.10 23.10 16,963 -0.36(-1.53%)
Dec 18, 2018 23.14 24.30 22.89 23.46 11,517 +0.65(+2.85%)
Dec 17, 2018 23.03 23.40 22.80 22.81 9,631 +0.04(+0.18%)
Dec 14, 2018 23.13 23.66 22.77 22.77 10,100 -0.23(-1.00%)
Dec 13, 2018 23.24 23.24 22.66 23.00 7,305 -0.49(-2.09%)
Dec 12, 2018 23.69 23.77 23.07 23.49 13,449 +0.12(+0.51%)
Dec 11, 2018 23.89 23.89 23.37 23.37 2,887 -0.44(-1.85%)
Dec 10, 2018 23.76 23.95 23.10 23.81 13,902 +0.12(+0.51%)
Dec 07, 2018 23.35 23.74 22.72 23.69 15,600 +0.51(+2.20%)
Dec 06, 2018 22.74 23.79 22.74 23.18 15,316 +0.30(+1.31%)
Dec 04, 2018 24.20 24.20 22.45 22.88 21,000 -1.31(-5.42%)
Dec 03, 2018 24.25 24.80 23.50 24.19 14,655 +0.67(+2.85%)
Nov 30, 2018 24.30 24.59 22.82 23.52 20,600 -0.10(-0.42%)
Nov 29, 2018 24.05 24.79 22.61 23.62 10,151 -0.40(-1.67%)
Nov 28, 2018 24.34 24.92 23.68 24.02 9,818 +0.30(+1.26%)
Nov 27, 2018 23.76 24.49 23.68 23.72 9,085 -0.18(-0.75%)
Nov 26, 2018 24.70 24.70 21.99 23.90 21,508 -0.99(-3.98%)
Nov 23, 2018 19.86 25.00 19.86 24.89 5,600 +2.48(+11.07%)
Nov 21, 2018 22.41 22.41 22.41 0 +0.86(+3.99%)
Nov 20, 2018 21.47 22.25 19.81 21.55 23,188 +0.05(+0.23%)
Nov 19, 2018 21.42 22.66 21.36 21.50 12,576 +0.24(+1.13%)
Nov 16, 2018 21.38 22.10 21.14 21.26 13,100 -0.28(-1.30%)
Nov 15, 2018 20.68 21.68 20.50 21.54 8,152 +0.39(+1.84%)
Nov 14, 2018 21.84 22.12 20.26 21.15 16,306 -0.79(-3.60%)
Nov 13, 2018 21.99 22.93 21.46 21.94 11,638 -0.05(-0.23%)
Nov 12, 2018 21.33 22.03 21.33 21.99 8,864 +0.78(+3.68%)
Nov 09, 2018 21.93 21.93 20.49 21.21 9,900 -0.72(-3.28%)
Nov 08, 2018 22.02 22.22 21.92 21.93 1,395 -0.31(-1.39%)
Nov 07, 2018 22.17 22.63 21.93 22.24 5,938 +0.31(+1.41%)
Nov 06, 2018 22.78 22.78 21.93 21.93 9,595 -0.99(-4.32%)
Nov 05, 2018 23.50 23.50 22.92 22.92 5,170 -0.50(-2.13%)
Nov 02, 2018 23.43 23.55 23.42 23.42 14,200 -0.11(-0.47%)
Nov 01, 2018 23.71 23.90 23.42 23.53 14,377 -0.47(-1.96%)
Oct 31, 2018 24.08 24.48 23.85 24.00 8,217 +0.16(+0.67%)
Oct 30, 2018 24.20 24.26 23.65 23.84 6,711 -0.39(-1.61%)
Oct 29, 2018 23.63 24.23 23.43 24.23 9,232 +0.81(+3.46%)
Oct 26, 2018 24.18 24.59 23.42 23.42 10,800 -0.96(-3.94%)
Oct 25, 2018 23.05 24.55 23.05 24.38 8,602 +1.38(+6.00%)
Oct 24, 2018 23.49 23.56 23.00 23.00 17,466 -0.43(-1.84%)
Oct 23, 2018 23.42 23.60 23.30 23.43 9,919 -0.04(-0.17%)
Oct 22, 2018 23.83 23.83 23.42 23.47 7,204 +0.11(+0.47%)
Oct 19, 2018 23.46 23.87 23.36 23.36 13,700 -0.31(-1.31%)
Oct 18, 2018 23.86 24.10 23.42 23.67 8,179 -0.18(-0.75%)
Oct 17, 2018 24.32 24.32 23.80 23.85 6,066 -0.54(-2.21%)
Oct 16, 2018 24.44 24.48 24.01 24.39 15,560 +0.30(+1.25%)
Oct 15, 2018 24.05 24.22 24.00 24.09 6,467 +0.04(+0.17%)
Oct 12, 2018 24.40 24.40 23.95 24.05 16,400 -0.20(-0.82%)
Oct 11, 2018 24.25 24.40 24.25 24.25 5,038 +0.05(+0.21%)
Oct 10, 2018 24.26 24.73 24.01 24.20 7,545 -0.06(-0.25%)
Oct 09, 2018 24.49 24.73 24.26 24.26 8,211 -0.19(-0.78%)
Oct 08, 2018 24.24 24.64 23.93 24.45 5,539 +0.24(+0.99%)
Oct 05, 2018 24.25 24.68 24.03 24.21 6,000 -0.06(-0.25%)
Oct 04, 2018 24.62 24.72 24.27 24.27 7,716 -0.42(-1.70%)
Oct 03, 2018 24.37 24.92 24.10 24.69 6,552 +0.85(+3.57%)
Oct 02, 2018 23.51 24.93 23.51 23.84 11,371 +0.08(+0.34%)
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.