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 (%)
May 28, 2021 29.58 29.67 28.96 29.65 19,251 -0.01(-0.03%)
May 27, 2021 29.77 29.77 29.22 29.66 13,665 +0.23(+0.78%)
May 26, 2021 28.70 29.68 28.41 29.43 13,745 +0.85(+2.97%)
May 25, 2021 29.87 29.94 28.51 28.58 33,353 -1.22(-4.09%)
May 24, 2021 29.47 29.47 28.99 29.80 19,573 -0.02(-0.07%)
May 21, 2021 29.83 29.93 27.49 29.82 36,159 +0.25(+0.85%)
May 20, 2021 29.52 29.74 28.54 29.57 37,813 +0.15(+0.51%)
May 19, 2021 28.54 29.65 27.03 29.42 55,175 +0.59(+2.05%)
May 18, 2021 29.94 29.95 28.82 28.83 27,753 -1.17(-3.90%)
May 17, 2021 29.83 30.00 29.69 30.00 31,545 +0.10(+0.33%)
May 14, 2021 29.95 29.96 29.56 29.90 17,847 +0.18(+0.61%)
May 13, 2021 29.23 29.90 28.80 29.72 24,076 +1.12(+3.92%)
May 12, 2021 30.42 30.68 28.25 28.60 63,597 -1.50(-4.98%)
May 11, 2021 29.19 30.50 29.13 30.10 43,943 +0.72(+2.45%)
May 10, 2021 30.00 30.19 29.31 29.38 42,100 -0.59(-1.97%)
May 07, 2021 28.96 30.12 28.96 29.97 56,453 +0.75(+2.57%)
May 06, 2021 28.30 29.37 27.62 29.22 55,518 +0.64(+2.24%)
May 05, 2021 28.96 28.96 28.44 28.58 23,284 -0.19(-0.66%)
May 04, 2021 28.00 29.00 27.75 28.77 38,966 +0.60(+2.13%)
May 03, 2021 27.92 28.44 27.61 28.17 114,641 +0.54(+1.95%)
Apr 30, 2021 27.64 28.00 27.45 27.63 46,500 -0.30(-1.07%)
Apr 29, 2021 28.00 28.03 27.72 27.93 25,658 +0.12(+0.43%)
Apr 28, 2021 27.70 28.00 27.31 27.81 31,893 +0.25(+0.91%)
Apr 27, 2021 28.00 28.01 27.19 27.56 46,319 -0.40(-1.43%)
Apr 26, 2021 27.00 28.05 27.00 27.96 26,646 +0.26(+0.94%)
Apr 23, 2021 27.14 28.18 26.83 27.70 45,100 +0.23(+0.84%)
Apr 22, 2021 27.95 28.11 27.11 27.47 52,985 -0.51(-1.82%)
Apr 21, 2021 27.03 28.23 27.03 27.98 37,411 +0.95(+3.51%)
Apr 20, 2021 28.01 28.68 26.74 27.03 39,146 -0.79(-2.84%)
Apr 19, 2021 27.81 28.26 27.21 27.82 35,229 -0.11(-0.39%)
Apr 16, 2021 28.57 28.57 27.80 27.93 44,300 -0.58(-2.03%)
Apr 15, 2021 28.65 28.98 27.20 28.51 28,527 +0.20(+0.71%)
Apr 14, 2021 28.10 28.73 28.10 28.31 22,344 +0.18(+0.64%)
Apr 13, 2021 28.04 28.45 27.29 28.13 33,212 -0.02(-0.07%)
Apr 12, 2021 28.77 29.86 27.86 28.15 57,314 -0.35(-1.23%)
Apr 09, 2021 28.43 29.67 27.98 28.50 31,800 +0.13(+0.46%)
Apr 08, 2021 28.09 28.50 27.93 28.37 33,833 +0.11(+0.39%)
Apr 07, 2021 28.48 28.49 27.77 28.26 42,675 -0.03(-0.11%)
Apr 06, 2021 29.09 29.31 28.18 28.29 46,491 -0.96(-3.28%)
Apr 05, 2021 28.90 29.50 27.85 29.25 113,935 +0.28(+0.97%)
Apr 01, 2021 28.78 29.16 28.32 28.97 50,300 +0.25(+0.87%)
Mar 31, 2021 30.01 30.68 28.37 28.72 200,400 -1.69(-5.56%)
Mar 30, 2021 29.56 31.00 29.56 30.41 169,372 +1.14(+3.89%)
Mar 29, 2021 28.89 29.77 28.56 29.27 103,164 +0.44(+1.53%)
Mar 26, 2021 28.23 28.89 27.65 28.83 64,700 +1.11(+4.00%)
Mar 25, 2021 27.79 28.29 26.62 27.72 66,509 +0.21(+0.76%)
Mar 24, 2021 27.54 28.86 27.51 27.51 51,974 +0.35(+1.29%)
Mar 23, 2021 28.75 28.78 27.11 27.16 96,174 -1.74(-6.02%)
Mar 22, 2021 29.32 29.50 28.49 28.90 70,137 -0.43(-1.47%)
Mar 19, 2021 28.45 29.33 28.21 29.33 285,800 +1.16(+4.12%)
Mar 18, 2021 28.30 28.60 27.72 28.17 93,962 -0.03(-0.11%)
Mar 17, 2021 27.86 28.45 27.72 28.20 177,401 +0.51(+1.84%)
Mar 16, 2021 28.72 28.72 27.20 27.69 53,037 -0.03(-0.11%)
Mar 15, 2021 27.00 28.00 26.96 27.72 101,454 +0.73(+2.70%)
Mar 12, 2021 26.01 27.00 26.00 26.99 165,400 +0.99(+3.81%)
Mar 11, 2021 25.79 26.00 25.60 26.00 93,037 +0.24(+0.93%)
Mar 10, 2021 24.53 25.78 24.53 25.76 59,642 +0.70(+2.79%)
Mar 09, 2021 24.90 25.43 24.68 25.06 38,574 +0.06(+0.24%)
Mar 08, 2021 24.58 25.45 24.10 25.00 96,804 +0.54(+2.21%)
Mar 05, 2021 24.08 24.58 23.54 24.46 52,500 +0.76(+3.21%)
Mar 04, 2021 23.76 24.74 23.34 23.70 79,440 -0.16(-0.67%)
Mar 03, 2021 23.15 24.45 23.15 23.86 48,904 +0.76(+3.29%)
Mar 02, 2021 23.57 24.67 23.04 23.10 54,722 -0.68(-2.86%)
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.