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, 2020 18.22 18.37 17.38 17.38 22,989 -1.02(-5.55%)
Nov 27, 2020 18.93 18.93 18.10 18.40 8,755 +0.03(+0.16%)
Nov 25, 2020 18.40 18.57 18.12 18.37 72,992 -0.43(-2.30%)
Nov 24, 2020 18.04 18.96 17.92 18.80 41,019 +1.17(+6.63%)
Nov 23, 2020 18.17 18.38 17.49 17.63 26,580 -0.43(-2.39%)
Nov 20, 2020 17.96 18.35 17.82 18.06 27,792 -0.21(-1.13%)
Nov 19, 2020 17.81 18.29 17.78 18.27 12,780 +0.21(+1.14%)
Nov 18, 2020 18.43 18.84 18.02 18.06 15,858 -0.21(-1.13%)
Nov 17, 2020 18.15 18.95 18.09 18.27 33,438 -0.08(-0.43%)
Nov 16, 2020 18.11 18.45 17.94 18.35 58,081 +0.67(+3.78%)
Nov 13, 2020 17.44 18.24 17.44 17.68 21,276 +0.50(+2.92%)
Nov 12, 2020 17.40 18.16 16.89 17.18 40,364 -0.69(-3.85%)
Nov 11, 2020 18.17 18.17 17.61 17.87 25,391 -0.49(-2.67%)
Nov 10, 2020 18.31 19.25 18.04 18.36 50,923 +0.36(+2.02%)
Nov 09, 2020 16.97 18.99 16.95 18.00 58,549 +1.73(+10.63%)
Nov 06, 2020 16.88 16.91 16.18 16.27 9,976 -0.44(-2.65%)
Nov 05, 2020 16.52 16.97 16.50 16.71 13,285 +0.29(+1.79%)
Nov 04, 2020 17.44 17.55 16.21 16.41 8,666 -1.31(-7.38%)
Nov 03, 2020 17.09 18.01 16.87 17.72 34,587 +0.79(+4.67%)
Nov 02, 2020 16.72 17.01 16.62 16.93 35,027 +0.48(+2.91%)
Oct 30, 2020 16.38 16.76 16.17 16.45 40,350 +0.10(+0.60%)
Oct 29, 2020 15.97 16.36 15.44 16.36 19,401 +0.31(+1.95%)
Oct 28, 2020 17.32 17.32 16.03 16.04 40,230 -0.60(-3.58%)
Oct 27, 2020 17.17 17.20 16.55 16.64 40,905 -0.42(-2.46%)
Oct 26, 2020 16.83 17.16 15.82 17.06 45,159 +0.21(+1.28%)
Oct 23, 2020 16.45 16.99 16.45 16.84 118,081 +0.62(+3.79%)
Oct 22, 2020 15.59 16.37 14.69 16.23 102,255 +0.76(+4.92%)
Oct 21, 2020 14.77 15.55 14.68 15.47 27,595 +0.64(+4.35%)
Oct 20, 2020 15.45 15.50 14.55 14.82 39,617 -0.45(-2.94%)
Oct 19, 2020 15.70 15.70 15.21 15.27 4,586 -0.33(-2.13%)
Oct 16, 2020 14.94 15.74 14.94 15.60 36,458 +0.27(+1.78%)
Oct 15, 2020 15.02 15.37 14.94 15.33 7,229 +0.11(+0.71%)
Oct 14, 2020 15.36 15.54 15.17 15.22 18,959 -0.19(-1.20%)
Oct 13, 2020 14.88 15.46 14.79 15.41 42,885 +0.42(+2.80%)
Oct 12, 2020 14.89 15.00 14.84 14.99 19,599 -0.02(-0.13%)
Oct 09, 2020 13.77 15.10 13.77 15.01 23,247 +0.00(+0.00%)
Oct 08, 2020 14.97 15.13 14.89 15.01 24,478 +0.12(+0.79%)
Oct 07, 2020 14.42 14.89 14.31 14.89 43,293 +0.51(+3.53%)
Oct 06, 2020 14.44 15.06 14.31 14.38 39,771 -0.09(-0.61%)
Oct 05, 2020 14.50 14.69 14.40 14.47 20,383 -0.03(-0.20%)
Oct 02, 2020 13.92 14.64 13.92 14.50 34,410 +0.32(+2.27%)
Oct 01, 2020 14.18 14.26 13.94 14.18 87,618 +0.02(+0.14%)
Sep 30, 2020 13.80 14.22 13.74 14.16 51,755 +0.39(+2.84%)
Sep 29, 2020 13.54 13.77 13.21 13.77 17,281 +0.26(+1.95%)
Sep 28, 2020 13.18 14.00 13.18 13.50 17,436 +0.43(+3.29%)
Sep 25, 2020 12.87 13.75 12.87 13.07 23,862 +0.07(+0.53%)
Sep 24, 2020 13.16 13.34 12.69 13.01 18,676 -0.06(-0.45%)
Sep 23, 2020 13.63 13.63 12.95 13.06 60,705 -0.59(-4.29%)
Sep 22, 2020 13.63 14.40 13.55 13.65 32,070 -0.07(-0.50%)
Sep 21, 2020 14.61 14.94 13.51 13.72 54,708 -1.30(-8.65%)
Sep 18, 2020 14.55 15.02 14.16 15.02 114,087 +0.45(+3.08%)
Sep 17, 2020 14.76 15.01 14.45 14.57 19,146 -0.22(-1.52%)
Sep 16, 2020 14.54 14.95 14.22 14.79 69,821 +0.40(+2.78%)
Sep 15, 2020 14.71 14.71 14.39 14.39 24,486 -0.03(-0.20%)
Sep 14, 2020 14.21 14.81 14.21 14.42 36,555 +0.14(+0.96%)
Sep 11, 2020 14.39 14.39 14.26 14.29 17,819 -0.07(-0.48%)
Sep 10, 2020 14.25 14.54 14.13 14.35 51,964 +0.20(+1.38%)
Sep 09, 2020 14.40 14.40 14.00 14.16 21,108 +0.04(+0.28%)
Sep 08, 2020 14.38 14.52 14.08 14.12 17,120 -0.39(-2.69%)
Sep 04, 2020 14.01 14.59 13.63 14.51 71,176 +0.41(+2.91%)
Sep 03, 2020 13.99 14.35 13.72 14.10 45,489 +0.12(+0.84%)
Sep 02, 2020 14.08 14.43 13.73 13.98 35,387 -0.16(-1.10%)
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.