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 (%)
Jul 31, 2019 23.48 23.86 23.48 23.73 23,637 +0.24(+1.02%)
Jul 30, 2019 23.05 23.85 22.53 23.49 21,436 +0.30(+1.28%)
Jul 29, 2019 23.29 23.48 23.00 23.19 18,096 +0.14(+0.62%)
Jul 26, 2019 22.63 23.77 22.63 23.05 14,774 +0.24(+1.05%)
Jul 25, 2019 22.39 22.86 22.04 22.81 8,549 +0.10(+0.42%)
Jul 24, 2019 21.47 22.90 21.47 22.71 12,473 +0.48(+2.15%)
Jul 23, 2019 22.26 22.51 22.06 22.24 11,512 +0.10(+0.47%)
Jul 22, 2019 22.80 22.80 21.94 22.13 6,335 -0.36(-1.61%)
Jul 19, 2019 22.25 23.20 22.16 22.49 12,468 +0.08(+0.34%)
Jul 18, 2019 21.81 22.43 21.81 22.42 9,877 +0.48(+2.17%)
Jul 17, 2019 21.95 22.80 21.77 21.94 7,721 +0.00(+0.00%)
Jul 16, 2019 21.55 21.95 21.55 21.94 7,462 +0.33(+1.55%)
Jul 15, 2019 21.39 21.90 21.39 21.61 11,714 -0.17(-0.79%)
Jul 12, 2019 21.38 22.33 21.32 21.78 24,204 +0.34(+1.60%)
Jul 11, 2019 21.47 21.47 21.22 21.44 20,874 -0.05(-0.22%)
Jul 10, 2019 21.60 21.89 21.38 21.48 15,170 -0.70(-3.14%)
Jul 09, 2019 21.83 22.19 21.83 22.18 8,000 +0.17(+0.78%)
Jul 08, 2019 21.76 22.55 21.76 22.01 13,328 -0.31(-1.37%)
Jul 05, 2019 22.52 22.52 21.58 22.31 6,601 -0.06(-0.26%)
Jul 03, 2019 22.47 22.47 22.18 22.37 5,259 +0.19(+0.86%)
Jul 02, 2019 21.96 22.31 19.18 22.18 7,852 +0.34(+1.57%)
Jul 01, 2019 22.34 22.34 21.56 21.84 9,513 -0.63(-2.79%)
Jun 28, 2019 21.72 22.47 21.60 22.47 128,323 +0.69(+3.19%)
Jun 27, 2019 20.78 21.86 20.64 21.77 9,670 +0.86(+4.09%)
Jun 26, 2019 20.92 20.92 20.92 20.92 1,357 -0.39(-1.83%)
Jun 25, 2019 21.31 21.31 21.31 21.31 1,220 -0.31(-1.45%)
Jun 24, 2019 21.83 21.83 21.42 21.62 5,538 -0.24(-1.09%)
Jun 21, 2019 21.44 21.86 21.20 21.86 14,304 +0.23(+1.06%)
Jun 20, 2019 21.56 21.67 21.40 21.63 2,585 -0.10(-0.48%)
Jun 19, 2019 21.37 21.87 21.22 21.73 9,933 +0.22(+1.02%)
Jun 18, 2019 21.29 21.51 21.16 21.51 12,745 +0.26(+1.21%)
Jun 17, 2019 21.01 21.26 21.01 21.26 33,833 +0.23(+1.09%)
Jun 14, 2019 20.69 21.06 20.69 21.03 10,413 +0.13(+0.64%)
Jun 13, 2019 20.68 21.10 20.52 20.90 11,626 +0.14(+0.69%)
Jun 12, 2019 21.11 21.11 20.74 20.75 3,047 -0.23(-1.09%)
Jun 11, 2019 20.97 20.98 20.97 20.98 5,119 +0.02(+0.09%)
Jun 10, 2019 20.84 21.11 20.50 20.96 4,648 +0.10(+0.46%)
Jun 07, 2019 20.81 21.01 20.50 20.87 17,775 +0.24(+1.15%)
Jun 06, 2019 20.67 20.90 20.27 20.63 2,247 +0.12(+0.60%)
Jun 05, 2019 20.83 20.83 20.51 20.51 3,929 -0.60(-2.84%)
Jun 04, 2019 21.09 21.14 20.74 21.11 5,891 +0.02(+0.09%)
Jun 03, 2019 20.85 21.09 20.73 21.09 11,715 +0.40(+1.93%)
May 31, 2019 20.68 20.84 20.68 20.69 6,205 -0.09(-0.41%)
May 30, 2019 20.77 20.87 20.66 20.77 11,102 +0.05(+0.23%)
May 29, 2019 20.89 20.89 20.73 20.73 11,874 +0.00(+0.00%)
May 28, 2019 20.84 20.92 20.73 20.73 9,746 -0.07(-0.32%)
May 24, 2019 20.55 20.80 20.54 20.79 4,628 +0.49(+2.44%)
May 23, 2019 21.01 21.13 20.30 20.30 13,359 -0.66(-3.13%)
May 22, 2019 20.92 20.95 20.92 20.95 2,099 -0.13(-0.63%)
May 21, 2019 20.93 21.11 20.87 21.09 2,511 -0.09(-0.40%)
May 20, 2019 20.88 21.19 20.77 21.17 4,487 +0.22(+1.04%)
May 17, 2019 20.95 20.95 20.87 20.95 3,471 -0.15(-0.72%)
May 16, 2019 21.23 21.23 20.93 21.11 3,881 -0.13(-0.63%)
May 15, 2019 20.89 21.28 20.87 21.24 74,901 +0.18(+0.86%)
May 14, 2019 20.68 21.14 20.68 21.06 6,967 +0.47(+2.26%)
May 13, 2019 21.10 21.64 20.58 20.59 6,198 -0.87(-4.03%)
May 10, 2019 21.46 21.58 21.21 21.46 14,830 +0.00(+0.00%)
May 09, 2019 20.35 21.58 20.35 21.46 84,455 -0.13(-0.62%)
May 08, 2019 21.09 21.71 21.09 21.59 4,216 +0.29(+1.38%)
May 07, 2019 21.51 21.56 21.21 21.30 5,366 -0.43(-1.97%)
May 06, 2019 21.70 21.84 21.19 21.72 4,315 -0.13(-0.61%)
May 03, 2019 21.69 21.87 21.69 21.86 297,879 +0.12(+0.57%)
May 02, 2019 21.49 21.73 21.49 21.73 3,998 +0.40(+1.87%)
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.