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 (%)
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%)
Aug 02, 2021 27.68 28.41 27.27 27.37 49,249 -0.33(-1.19%)
Jul 30, 2021 27.90 28.15 27.56 27.70 68,408 -0.38(-1.35%)
Jul 29, 2021 28.10 28.23 27.81 28.08 45,789 +0.16(+0.57%)
Jul 28, 2021 27.72 28.03 27.52 27.92 68,647 +0.35(+1.26%)
Jul 27, 2021 27.42 28.03 27.35 27.57 47,289 -0.02(-0.07%)
Jul 26, 2021 28.02 28.50 27.49 27.59 54,098 -0.40(-1.42%)
Jul 23, 2021 27.70 28.03 27.43 27.99 30,709 +0.48(+1.73%)
Jul 22, 2021 27.37 27.60 26.59 27.51 65,387 +0.03(+0.11%)
Jul 21, 2021 27.97 28.15 27.04 27.48 116,292 -0.03(-0.11%)
Jul 20, 2021 27.31 28.45 27.24 27.51 315,050 +0.28(+1.02%)
Jul 19, 2021 27.86 28.63 26.91 27.24 181,871 -1.75(-6.03%)
Jul 16, 2021 29.41 29.58 28.62 28.98 124,181 -0.18(-0.61%)
Jul 15, 2021 28.27 29.57 28.19 29.16 528,442 +1.75(+6.37%)
Jul 14, 2021 27.32 27.78 26.82 27.41 24,470 +0.09(+0.33%)
Jul 13, 2021 27.02 28.05 26.53 27.32 30,244 +0.18(+0.66%)
Jul 12, 2021 27.00 27.29 26.52 27.15 11,852 +0.18(+0.66%)
Jul 09, 2021 26.09 27.62 26.09 26.97 10,976 +0.68(+2.60%)
Jul 08, 2021 25.92 26.62 25.92 26.28 22,042 -0.34(-1.27%)
Jul 07, 2021 26.34 26.97 25.96 26.62 23,460 +0.08(+0.30%)
Jul 06, 2021 26.87 27.28 25.63 26.54 31,616 -0.44(-1.62%)
Jul 02, 2021 27.53 27.59 26.85 26.98 17,125 -0.48(-1.73%)
Jul 01, 2021 27.71 27.78 27.26 27.45 17,464 -0.06(-0.22%)
Jun 30, 2021 27.15 28.04 27.15 27.51 29,205 +0.09(+0.33%)
Jun 29, 2021 28.64 28.64 27.21 27.42 18,267 -0.21(-0.75%)
Jun 28, 2021 27.67 28.29 27.15 27.63 27,291 -0.15(-0.54%)
Jun 25, 2021 27.90 28.09 27.23 27.78 207,268 -0.08(-0.28%)
Jun 24, 2021 27.78 27.97 27.34 27.86 50,083 +0.33(+1.21%)
Jun 23, 2021 27.99 27.99 27.40 27.53 35,002 -0.26(-0.95%)
Jun 22, 2021 28.39 28.39 27.34 27.79 28,249 -0.68(-2.40%)
Jun 21, 2021 27.14 28.63 26.76 28.48 40,011 +1.69(+6.30%)
Jun 18, 2021 28.13 28.13 26.07 26.79 67,019 -1.04(-3.74%)
Jun 17, 2021 29.13 29.15 27.42 27.83 23,181 -0.84(-2.94%)
Jun 16, 2021 28.96 28.96 28.13 28.67 27,542 +0.11(+0.38%)
Jun 15, 2021 28.49 28.66 27.92 28.57 18,615 +0.33(+1.16%)
Jun 14, 2021 28.97 29.15 28.05 28.24 17,733 -0.69(-2.40%)
Jun 11, 2021 28.56 29.25 28.36 28.93 23,309 +0.61(+2.14%)
Jun 10, 2021 29.70 29.70 28.33 28.33 26,596 -0.89(-3.06%)
Jun 09, 2021 29.23 29.53 28.79 29.22 26,209 -0.38(-1.27%)
Jun 08, 2021 29.76 29.76 28.29 29.60 23,288 -0.15(-0.50%)
Jun 07, 2021 29.72 29.77 29.42 29.75 31,102 +0.07(+0.23%)
Jun 04, 2021 29.76 29.77 29.31 29.68 25,680 -0.03(-0.10%)
Jun 03, 2021 30.09 30.09 29.41 29.71 28,131 +0.03(+0.10%)
Jun 02, 2021 30.72 30.72 29.31 29.68 23,971 +0.01(+0.03%)
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.