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 20.68 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%)
Jan 04, 2021 18.88 18.88 18.17 18.42 26,776 -0.20(-1.07%)
Dec 31, 2020 18.62 18.62 18.62 15,262 +0.11(+0.59%)
Dec 30, 2020 18.46 18.83 18.31 18.51 15,262 -0.05(-0.27%)
Dec 29, 2020 19.08 19.08 18.20 18.56 19,888 -0.24(-1.28%)
Dec 28, 2020 18.66 19.19 18.66 18.80 30,518 +0.37(+2.01%)
Dec 24, 2020 18.69 18.80 18.43 18.43 4,300 -0.54(-2.85%)
Dec 23, 2020 18.82 19.19 17.50 18.97 10,025 +0.39(+2.10%)
Dec 22, 2020 18.52 18.68 17.92 18.58 23,399 +0.28(+1.53%)
Dec 21, 2020 18.84 19.19 17.92 18.30 30,604 -0.56(-2.97%)
Dec 18, 2020 19.15 19.53 18.86 18.86 117,500 -0.19(-1.00%)
Dec 17, 2020 19.97 19.97 18.67 19.05 41,178 +0.20(+1.06%)
Dec 16, 2020 19.59 19.59 18.82 18.85 23,001 -0.09(-0.48%)
Dec 15, 2020 19.45 19.45 18.77 18.94 23,039 +0.39(+2.10%)
Dec 14, 2020 20.23 20.23 18.45 18.55 19,126 -0.44(-2.32%)
Dec 11, 2020 19.48 19.48 18.77 18.99 19,300 -0.33(-1.71%)
Dec 10, 2020 19.15 19.39 18.91 19.32 17,267 +0.12(+0.63%)
Dec 09, 2020 19.39 19.49 19.13 19.20 34,179 -0.03(-0.16%)
Dec 08, 2020 19.51 19.51 18.70 19.23 38,558 +0.34(+1.80%)
Dec 07, 2020 19.18 19.18 18.74 18.89 17,971 -0.01(-0.05%)
Dec 04, 2020 18.82 18.95 18.49 18.90 19,600 +0.45(+2.44%)
Dec 03, 2020 18.82 19.10 18.38 18.45 22,638 -0.22(-1.18%)
Dec 02, 2020 18.01 19.00 18.01 18.67 16,389 +0.67(+3.72%)
Dec 01, 2020 18.38 18.52 17.90 18.00 42,390 +0.31(+1.75%)
Nov 30, 2020 18.55 18.70 17.69 17.69 22,582 -1.04(-5.55%)
Nov 27, 2020 19.27 19.27 18.43 18.73 8,600 +0.03(+0.16%)
Nov 25, 2020 18.73 18.90 18.45 18.70 71,700 -0.44(-2.30%)
Nov 24, 2020 18.37 19.30 18.24 19.14 40,293 +1.19(+6.63%)
Nov 23, 2020 18.50 18.71 17.81 17.95 26,110 -0.44(-2.39%)
Nov 20, 2020 18.28 18.68 18.14 18.39 27,300 -0.21(-1.13%)
Nov 19, 2020 18.13 18.62 18.10 18.60 12,554 +0.21(+1.14%)
Nov 18, 2020 18.76 19.18 18.35 18.39 15,578 -0.21(-1.13%)
Nov 17, 2020 18.48 19.29 18.42 18.60 32,846 -0.08(-0.43%)
Nov 16, 2020 18.44 18.78 18.26 18.68 57,053 +0.68(+3.78%)
Nov 13, 2020 17.75 18.57 17.75 18.00 20,900 +0.51(+2.92%)
Nov 12, 2020 17.71 18.49 17.19 17.49 39,650 -0.70(-3.85%)
Nov 11, 2020 18.50 18.50 17.93 18.19 24,942 -0.50(-2.68%)
Nov 10, 2020 18.64 19.60 18.37 18.69 50,022 +0.37(+2.02%)
Nov 09, 2020 17.28 19.33 17.26 18.32 57,513 +1.76(+10.63%)
Nov 06, 2020 17.18 17.21 16.47 16.56 9,800 -0.45(-2.65%)
Nov 05, 2020 16.82 17.28 16.80 17.01 13,050 +0.20(+1.19%)
Nov 04, 2020 17.86 17.97 16.60 16.81 8,462 -1.34(-7.38%)
Nov 03, 2020 17.50 18.44 17.28 18.15 33,773 +0.81(+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.