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, 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%)
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.