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, 2021 35.50 0 +0.49(+1.40%)
Dec 30, 2021 35.75 36.25 34.89 35.01 30,062 -0.68(-1.91%)
Dec 29, 2021 35.13 35.83 34.62 35.69 24,164 +0.47(+1.33%)
Dec 28, 2021 34.46 35.34 34.45 35.22 79,719 +1.10(+3.22%)
Dec 27, 2021 33.83 34.14 33.83 34.12 25,098 +0.23(+0.68%)
Dec 23, 2021 33.35 33.90 33.35 33.89 10,381 +0.58(+1.74%)
Dec 22, 2021 33.09 33.31 32.85 33.31 14,516 +0.24(+0.73%)
Dec 21, 2021 32.71 33.34 32.71 33.07 17,742 +0.54(+1.66%)
Dec 20, 2021 32.41 32.68 31.67 32.53 23,394 -0.29(-0.88%)
Dec 17, 2021 33.97 33.97 32.21 32.82 83,050 -0.82(-2.44%)
Dec 16, 2021 33.36 34.17 33.29 33.64 29,448 +0.73(+2.22%)
Dec 15, 2021 33.26 34.01 32.76 32.91 39,191 -0.41(-1.23%)
Dec 14, 2021 32.93 34.00 32.42 33.32 46,778 +0.41(+1.25%)
Dec 13, 2021 33.63 33.69 32.84 32.91 24,356 -0.50(-1.50%)
Dec 10, 2021 33.56 33.67 33.01 33.41 29,508 -0.07(-0.21%)
Dec 09, 2021 33.73 33.86 33.36 33.48 37,111 -0.57(-1.67%)
Dec 08, 2021 34.19 34.76 33.93 34.05 36,568 +0.02(+0.06%)
Dec 07, 2021 33.57 35.15 33.57 34.03 33,641 -0.63(-1.82%)
Dec 06, 2021 34.00 34.88 33.96 34.66 41,578 +1.12(+3.34%)
Dec 03, 2021 34.39 34.39 33.35 33.54 40,781 -0.55(-1.61%)
Dec 02, 2021 33.19 34.42 33.06 34.09 96,214 +1.07(+3.24%)
Dec 01, 2021 34.16 34.75 32.94 33.02 37,584 -0.25(-0.75%)
Nov 30, 2021 33.27 33.65 32.97 33.27 20,029 -0.47(-1.39%)
Nov 29, 2021 34.19 34.19 33.42 33.74 34,145 +0.22(+0.66%)
Nov 26, 2021 34.99 34.99 32.99 33.52 26,686 -2.28(-6.37%)
Nov 24, 2021 35.79 36.03 35.47 35.80 35,690 -0.02(-0.06%)
Nov 23, 2021 35.77 36.00 35.74 35.82 43,904 +0.26(+0.73%)
Nov 22, 2021 35.18 36.11 34.99 35.56 139,270 +0.64(+1.83%)
Nov 19, 2021 34.67 35.00 34.57 34.92 18,916 -0.04(-0.11%)
Nov 18, 2021 34.89 35.00 34.94 34.96 35,257 +0.21(+0.60%)
Nov 17, 2021 34.43 34.91 34.41 34.75 21,429 -0.11(-0.32%)
Nov 16, 2021 34.80 35.05 34.80 34.86 65,593 -0.13(-0.37%)
Nov 15, 2021 35.39 35.78 34.94 34.99 63,173 -0.44(-1.24%)
Nov 12, 2021 35.81 35.81 35.22 35.43 18,871 -0.29(-0.81%)
Nov 11, 2021 35.48 36.00 35.26 35.72 24,269 +0.59(+1.68%)
Nov 10, 2021 35.00 35.13 42,229 +0.22(+0.63%)
Nov 09, 2021 35.53 35.63 34.77 34.91 56,556 -0.70(-1.97%)
Nov 08, 2021 35.88 36.00 35.48 35.61 31,720 -0.26(-0.72%)
Nov 05, 2021 35.69 36.36 35.58 35.87 72,169 +0.33(+0.93%)
Nov 04, 2021 35.74 35.74 34.83 35.54 60,479 -0.14(-0.39%)
Nov 03, 2021 34.46 35.71 34.46 35.68 128,572 +1.04(+3.00%)
Nov 02, 2021 34.80 34.80 34.59 34.64 10,005 -0.22(-0.63%)
Nov 01, 2021 34.13 34.86 34.09 34.86 18,819 +0.98(+2.89%)
Oct 29, 2021 33.89 34.25 33.57 33.88 26,971 +0.06(+0.18%)
Oct 28, 2021 33.77 34.21 33.70 33.82 32,209 +0.20(+0.59%)
Oct 27, 2021 34.39 34.53 33.62 33.62 24,768 -1.00(-2.88%)
Oct 26, 2021 34.71 34.62 21,914 -0.03(-0.09%)
Oct 25, 2021 34.79 34.79 34.22 34.65 39,891 +0.08(+0.23%)
Oct 22, 2021 34.26 34.85 34.26 34.57 32,472 +0.16(+0.46%)
Oct 21, 2021 33.59 34.53 33.59 34.41 68,310 +0.72(+2.13%)
Oct 20, 2021 32.88 33.80 32.87 33.69 60,776 +0.75(+2.27%)
Oct 19, 2021 32.84 33.01 32.64 32.94 25,566 +0.21(+0.64%)
Oct 18, 2021 32.93 33.18 32.69 32.73 22,461 -0.34(-1.02%)
Oct 15, 2021 33.62 33.62 33.00 33.07 53,723 -0.12(-0.36%)
Oct 14, 2021 31.98 33.27 31.98 33.19 58,656 +0.96(+2.97%)
Oct 13, 2021 32.43 32.43 31.93 32.23 18,030 -0.20(-0.61%)
Oct 12, 2021 32.21 32.57 32.21 32.43 9,739 -0.01(-0.03%)
Oct 11, 2021 32.70 33.18 32.38 32.44 22,673 -0.32(-0.97%)
Oct 08, 2021 32.71 33.05 32.35 32.76 39,369 +0.07(+0.21%)
Oct 07, 2021 31.99 32.69 31.96 32.69 40,764 +1.02(+3.21%)
Oct 06, 2021 31.65 31.78 31.06 31.68 52,418 -0.06(-0.19%)
Oct 05, 2021 32.38 32.38 31.70 31.74 74,365 -0.47(-1.45%)
Oct 04, 2021 31.64 32.33 31.52 32.21 71,198 +0.59(+1.86%)
Oct 01, 2021 31.17 32.20 30.15 31.62 170,317 +0.14(+0.44%)
Sep 30, 2021 31.40 32.08 31.34 31.48 69,190 +0.08(+0.25%)
Sep 29, 2021 30.69 31.50 30.50 31.40 116,314 +0.71(+2.30%)
Sep 28, 2021 30.35 30.87 30.24 30.69 67,948 +0.51(+1.68%)
Sep 27, 2021 29.39 30.66 29.29 30.18 350,983 +0.92(+3.13%)
Sep 24, 2021 28.78 29.40 28.78 29.27 31,471 +0.46(+1.59%)
Sep 23, 2021 27.95 29.04 27.95 28.81 46,401 +1.10(+3.96%)
Sep 22, 2021 27.23 28.13 27.23 27.71 35,246 +0.69(+2.54%)
Sep 21, 2021 27.21 27.28 26.91 27.02 51,029 -0.11(-0.40%)
Sep 20, 2021 27.33 27.33 26.47 27.13 50,085 -0.90(-3.20%)
Sep 17, 2021 27.77 28.10 27.51 28.03 128,457 +0.36(+1.30%)
Sep 16, 2021 27.83 28.19 27.62 27.67 28,249 -0.14(-0.50%)
Sep 15, 2021 27.30 27.90 27.07 27.81 262,926 +0.68(+2.50%)
Sep 14, 2021 27.85 27.85 26.93 27.13 39,508 -0.61(-2.19%)
Sep 13, 2021 27.44 27.82 27.29 27.74 44,812 +0.36(+1.31%)
Sep 10, 2021 28.27 28.27 27.35 27.38 44,043 -0.70(-2.48%)
Sep 09, 2021 28.56 28.71 28.08 28.08 44,890 -0.25(-0.88%)
Sep 08, 2021 28.66 28.78 28.22 28.33 34,255 -0.45(-1.56%)
Sep 07, 2021 28.97 29.22 28.65 28.78 23,323 -0.02(-0.07%)
Sep 03, 2021 29.65 29.65 28.63 28.80 17,581 -0.18(-0.62%)
Sep 02, 2021 28.93 29.40 28.87 28.98 21,537 +0.19(+0.66%)
Sep 01, 2021 28.71 29.19 28.71 28.79 17,459 -0.11(-0.38%)
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%)
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.