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 (%)
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%)
May 01, 2019 20.37 21.65 20.37 21.33 3,848 -0.44(-2.01%)
Apr 30, 2019 21.08 21.77 21.04 21.77 15,635 +0.69(+3.29%)
Apr 29, 2019 20.92 21.08 20.50 21.08 4,242 +0.27(+1.28%)
Apr 26, 2019 20.68 20.81 20.68 20.81 2,314 +0.07(+0.32%)
Apr 25, 2019 21.15 21.15 20.52 20.74 3,253 -1.03(-4.72%)
Apr 24, 2019 21.12 21.86 21.09 21.77 5,214 +0.38(+1.78%)
Apr 23, 2019 21.44 21.44 21.11 21.39 3,501 +0.09(+0.40%)
Apr 22, 2019 21.44 21.63 20.92 21.31 7,874 -0.57(-2.61%)
Apr 18, 2019 21.38 21.88 21.12 21.88 6,731 +0.34(+1.59%)
Apr 17, 2019 21.87 21.87 21.53 21.53 7,681 -0.10(-0.44%)
Apr 16, 2019 21.64 21.87 21.59 21.63 9,676 -0.05(-0.22%)
Apr 15, 2019 21.14 21.68 21.14 21.68 5,601 +0.27(+1.24%)
Apr 12, 2019 21.53 21.53 21.24 21.41 3,050 +0.02(+0.09%)
Apr 11, 2019 21.62 21.86 20.97 21.39 5,854 -0.35(-1.62%)
Apr 10, 2019 22.18 22.18 20.98 21.74 4,825 -0.56(-2.51%)
Apr 09, 2019 22.25 22.53 22.19 22.30 4,020 -0.04(-0.17%)
Apr 08, 2019 22.03 22.64 22.01 22.34 8,408 +0.64(+2.93%)
Apr 05, 2019 21.33 21.70 21.24 21.70 2,839 +0.55(+2.61%)
Apr 04, 2019 20.75 21.15 20.75 21.15 3,296 +0.37(+1.78%)
Apr 03, 2019 20.95 20.95 20.44 20.78 10,674 +0.01(+0.05%)
Apr 02, 2019 20.96 20.96 20.71 20.77 8,645 -0.09(-0.41%)
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.