Reliant Bancorp Inc (NQ: RBNC )

23.54 USD -0.32 (-1.34%)
Streaming Delayed Price Updated: 9:54 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 23.15 24.45 23.15 23.86 48,904 +0.76(+3.29%)
Mar 02, 2021 23.57 24.67 23.04 23.10 54,722 -0.68(-2.86%)
Mar 01, 2021 22.60 23.86 22.60 23.78 58,378 +1.67(+7.55%)
Feb 26, 2021 22.56 22.70 21.75 22.11 35,900 -0.04(-0.18%)
Feb 25, 2021 22.50 22.50 21.66 22.15 37,308 -0.39(-1.73%)
Feb 24, 2021 21.96 23.00 21.96 22.54 54,195 +0.72(+3.30%)
Feb 23, 2021 21.80 22.03 21.73 21.82 40,932 -0.01(-0.05%)
Feb 22, 2021 21.73 22.00 21.52 21.83 24,355 +0.06(+0.28%)
Feb 19, 2021 20.68 21.89 20.68 21.77 36,200 +1.09(+5.27%)
Feb 18, 2021 20.96 21.30 20.42 20.68 34,281 -0.43(-2.04%)
Feb 17, 2021 21.18 21.65 21.07 21.11 22,277 -0.07(-0.33%)
Feb 16, 2021 21.09 21.45 20.91 21.18 37,987 +0.51(+2.47%)
Feb 12, 2021 20.74 20.88 20.00 20.67 32,700 -0.10(-0.48%)
Feb 11, 2021 21.15 21.17 20.62 20.77 16,954 -0.38(-1.80%)
Feb 10, 2021 21.42 21.48 20.93 21.15 21,282 -0.06(-0.28%)
Feb 09, 2021 21.39 21.49 20.99 21.21 23,998 -0.12(-0.56%)
Feb 08, 2021 20.82 21.47 20.71 21.33 33,782 +0.49(+2.35%)
Feb 05, 2021 20.92 20.92 20.51 20.84 24,500 +0.50(+2.46%)
Feb 04, 2021 20.56 20.88 20.26 20.34 36,090 -0.29(-1.41%)
Feb 03, 2021 20.99 20.99 20.25 20.63 23,958 -0.37(-1.76%)
Feb 02, 2021 20.44 21.09 20.17 21.00 46,694 +0.79(+3.91%)
Feb 01, 2021 20.53 20.53 19.50 20.21 40,948 -0.34(-1.65%)
Jan 29, 2021 20.68 20.89 20.50 20.55 58,200 -0.16(-0.77%)
Jan 28, 2021 20.43 20.79 20.32 20.71 41,198 +0.11(+0.53%)
Jan 27, 2021 20.11 20.78 19.75 20.60 55,669 +0.09(+0.44%)
Jan 26, 2021 20.52 20.76 20.19 20.51 24,465 -0.08(-0.39%)
Jan 25, 2021 20.28 20.63 19.67 20.59 22,621 +0.33(+1.63%)
Jan 22, 2021 19.57 20.26 19.54 20.26 34,700 +0.69(+3.53%)
Jan 21, 2021 20.20 20.47 19.57 19.57 23,205 -0.34(-1.71%)
Jan 20, 2021 20.20 20.94 19.60 19.91 25,615 -0.05(-0.25%)
Jan 19, 2021 21.00 21.41 19.69 19.96 62,688 -0.97(-4.63%)
Jan 15, 2021 20.04 20.93 20.02 20.93 44,700 +0.50(+2.45%)
Jan 14, 2021 19.62 20.46 19.62 20.43 42,200 +0.65(+3.29%)
Jan 13, 2021 20.48 20.48 19.66 19.78 23,988 -0.56(-2.75%)
Jan 12, 2021 20.36 20.50 20.00 20.34 32,024 +0.05(+0.25%)
Jan 11, 2021 19.49 20.42 19.49 20.29 69,917 +0.51(+2.58%)
Jan 08, 2021 20.25 20.25 19.55 19.78 50,600 -0.33(-1.64%)
Jan 07, 2021 19.41 20.45 19.04 20.11 70,290 +0.95(+4.96%)
Jan 06, 2021 18.60 19.83 18.60 19.16 53,260 +1.16(+6.44%)
Jan 05, 2021 18.58 19.02 17.79 18.00 48,872 -0.42(-2.28%)
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.