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 (%)
Jan 29, 2021 20.31 20.52 20.14 20.19 59,249 -0.16(-0.77%)
Jan 28, 2021 20.07 20.42 19.96 20.34 41,940 +0.11(+0.53%)
Jan 27, 2021 19.75 20.41 19.40 20.24 56,672 +0.09(+0.44%)
Jan 26, 2021 20.16 20.39 19.83 20.15 24,906 -0.08(-0.39%)
Jan 25, 2021 19.92 20.26 19.32 20.23 23,028 +0.32(+1.63%)
Jan 22, 2021 19.22 19.90 19.19 19.90 35,325 +0.68(+3.53%)
Jan 21, 2021 19.84 20.11 19.22 19.22 23,623 -0.33(-1.71%)
Jan 20, 2021 19.84 20.57 19.25 19.56 26,076 -0.05(-0.25%)
Jan 19, 2021 20.63 21.03 19.34 19.61 63,818 -0.95(-4.63%)
Jan 15, 2021 19.69 20.56 19.67 20.56 45,505 +0.49(+2.45%)
Jan 14, 2021 19.27 20.10 19.27 20.07 42,960 +0.64(+3.29%)
Jan 13, 2021 20.12 20.12 19.31 19.43 24,420 -0.55(-2.75%)
Jan 12, 2021 20.00 20.13 19.65 19.98 32,601 +0.05(+0.25%)
Jan 11, 2021 19.14 20.06 19.14 19.93 71,177 +0.50(+2.58%)
Jan 08, 2021 19.89 19.89 19.20 19.43 51,512 -0.32(-1.64%)
Jan 07, 2021 19.07 20.09 18.70 19.75 71,557 +0.93(+4.96%)
Jan 06, 2021 18.27 19.48 18.27 18.82 54,220 +1.14(+6.44%)
Jan 05, 2021 18.25 18.68 17.47 17.68 49,753 -0.41(-2.28%)
Jan 04, 2021 18.54 18.54 17.85 18.09 27,258 -0.20(-1.07%)
Dec 31, 2020 18.29 18.29 18.29 15,537 +0.11(+0.59%)
Dec 30, 2020 18.13 18.50 17.98 18.18 15,537 -0.05(-0.27%)
Dec 29, 2020 18.74 18.74 17.88 18.23 20,246 -0.24(-1.28%)
Dec 28, 2020 18.33 18.85 18.33 18.47 31,068 +0.36(+2.01%)
Dec 24, 2020 18.36 18.47 18.10 18.10 4,377 -0.53(-2.85%)
Dec 23, 2020 18.49 18.85 17.19 18.63 10,205 +0.38(+2.10%)
Dec 22, 2020 18.19 18.35 17.60 18.25 23,820 +0.28(+1.53%)
Dec 21, 2020 18.51 18.85 17.60 17.98 31,155 -0.55(-2.97%)
Dec 18, 2020 18.81 19.18 18.53 18.53 119,618 -0.19(-1.00%)
Dec 17, 2020 19.62 19.62 18.34 18.71 41,920 +0.20(+1.06%)
Dec 16, 2020 19.25 19.25 18.49 18.52 23,415 -0.09(-0.48%)
Dec 15, 2020 19.11 19.11 18.44 18.60 23,454 +0.38(+2.10%)
Dec 14, 2020 19.87 19.87 18.12 18.22 19,470 -0.43(-2.32%)
Dec 11, 2020 19.14 19.14 18.44 18.65 19,647 -0.32(-1.71%)
Dec 10, 2020 18.81 19.05 18.58 18.98 17,578 +0.12(+0.62%)
Dec 09, 2020 19.05 19.14 18.79 18.86 34,795 -0.03(-0.16%)
Dec 08, 2020 19.16 19.16 18.37 18.89 39,253 +0.33(+1.80%)
Dec 07, 2020 18.85 18.85 18.41 18.56 18,295 -0.01(-0.05%)
Dec 04, 2020 18.49 18.61 18.16 18.57 19,953 +0.44(+2.44%)
Dec 03, 2020 18.49 18.76 18.05 18.12 23,046 -0.22(-1.18%)
Dec 02, 2020 17.69 18.66 17.69 18.34 16,684 +0.66(+3.72%)
Dec 01, 2020 18.05 18.19 17.58 17.68 43,154 +0.30(+1.75%)
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%)
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.