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 (%)
Oct 31, 2018 22.71 23.08 22.49 22.63 8,714 +0.15(+0.67%)
Oct 30, 2018 22.82 22.87 22.30 22.48 7,117 -0.37(-1.61%)
Oct 29, 2018 22.28 22.85 22.09 22.85 9,791 +0.76(+3.46%)
Oct 26, 2018 22.80 23.19 22.08 22.08 11,453 -0.91(-3.94%)
Oct 25, 2018 21.73 23.15 21.73 22.99 9,122 +1.30(+6.00%)
Oct 24, 2018 22.15 22.21 21.69 21.69 18,523 -0.41(-1.84%)
Oct 23, 2018 22.08 22.25 21.97 22.09 10,519 -0.04(-0.17%)
Oct 22, 2018 22.47 22.47 22.08 22.13 7,640 +0.10(+0.47%)
Oct 19, 2018 22.12 22.51 22.03 22.03 14,529 -0.29(-1.31%)
Oct 18, 2018 22.50 22.72 22.08 22.32 8,674 -0.17(-0.75%)
Oct 17, 2018 22.93 22.93 22.44 22.49 6,433 -0.51(-2.21%)
Oct 16, 2018 23.04 23.08 22.64 23.00 16,502 +0.28(+1.25%)
Oct 15, 2018 22.68 22.84 22.63 22.71 6,858 +0.04(+0.17%)
Oct 12, 2018 23.01 23.01 22.58 22.68 17,393 -0.19(-0.82%)
Oct 11, 2018 22.87 23.01 22.87 22.87 5,343 +0.05(+0.21%)
Oct 10, 2018 22.87 23.32 22.64 22.82 8,001 -0.06(-0.25%)
Oct 09, 2018 23.09 23.32 22.87 22.87 8,708 -0.18(-0.78%)
Oct 08, 2018 22.86 23.23 22.57 23.05 5,874 +0.23(+0.99%)
Oct 05, 2018 22.87 23.27 22.66 22.83 6,363 +0.02(+0.08%)
Oct 04, 2018 23.14 23.23 22.81 22.81 8,210 -0.39(-1.70%)
Oct 03, 2018 22.90 23.42 22.65 23.20 6,971 +0.80(+3.57%)
Oct 02, 2018 22.09 23.43 22.09 22.40 12,099 +0.08(+0.34%)
Oct 01, 2018 24.13 24.53 21.63 22.33 20,714 -1.70(-7.08%)
Sep 28, 2018 24.00 24.95 23.03 24.03 22,132 -0.08(-0.31%)
Sep 27, 2018 24.27 25.45 23.13 24.11 21,946 -0.17(-0.70%)
Sep 26, 2018 24.27 25.63 23.77 24.27 6,251 +0.03(+0.12%)
Sep 25, 2018 24.92 24.92 23.96 24.25 4,828 -0.60(-2.42%)
Sep 24, 2018 25.36 26.05 24.54 24.85 6,310 -0.49(-1.93%)
Sep 21, 2018 26.51 26.60 25.34 25.34 99,808 -1.18(-4.46%)
Sep 20, 2018 26.62 26.70 26.17 26.52 20,811 -0.05(-0.18%)
Sep 19, 2018 26.92 27.25 25.99 26.57 19,126 -0.39(-1.46%)
Sep 18, 2018 26.30 27.25 26.01 26.96 18,328 +0.70(+2.68%)
Sep 17, 2018 26.64 26.64 25.71 26.26 21,600 -0.34(-1.27%)
Sep 14, 2018 27.16 27.28 26.07 26.60 27,984 -0.98(-3.54%)
Sep 13, 2018 27.63 27.86 26.77 27.57 17,298 -0.15(-0.54%)
Sep 12, 2018 26.21 28.19 25.85 27.72 17,198 +1.48(+5.62%)
Sep 11, 2018 26.19 26.62 25.68 26.25 16,028 -0.04(-0.14%)
Sep 10, 2018 26.06 26.30 25.83 26.29 12,920 +0.34(+1.30%)
Sep 07, 2018 25.71 26.03 25.57 25.95 14,045 +0.24(+0.95%)
Sep 06, 2018 25.52 25.84 25.52 25.70 2,492 -0.14(-0.55%)
Sep 05, 2018 25.51 26.28 25.42 25.84 12,056 +0.05(+0.18%)
Sep 04, 2018 25.76 26.05 25.70 25.80 6,576 -0.09(-0.36%)
Aug 31, 2018 25.89 25.89 25.89 0 +0.56(+2.23%)
Aug 30, 2018 25.32 25.46 25.31 25.33 5,030 -0.02(-0.07%)
Aug 29, 2018 25.17 25.41 25.09 25.35 7,402 +0.20(+0.78%)
Aug 28, 2018 25.21 25.37 25.09 25.15 9,344 -0.05(-0.19%)
Aug 27, 2018 25.24 25.24 25.10 25.20 5,764 -0.02(-0.07%)
Aug 24, 2018 25.32 25.47 25.18 25.21 6,384 +0.03(+0.11%)
Aug 23, 2018 24.75 25.19 24.58 25.19 11,795 +0.33(+1.32%)
Aug 22, 2018 25.22 25.22 24.75 24.86 10,297 -0.55(-2.18%)
Aug 21, 2018 25.44 25.44 24.84 25.41 9,513 +0.01(+0.04%)
Aug 20, 2018 25.59 25.75 25.31 25.40 6,878 -0.22(-0.84%)
Aug 17, 2018 25.99 26.01 25.37 25.62 30,964 -0.40(-1.55%)
Aug 16, 2018 25.91 26.19 25.50 26.02 35,854 +0.32(+1.24%)
Aug 15, 2018 25.84 25.84 25.49 25.70 43,662 -0.11(-0.44%)
Aug 14, 2018 26.17 26.31 25.60 25.82 36,293 -0.22(-0.83%)
Aug 13, 2018 25.70 26.27 25.15 26.03 23,225 +0.38(+1.47%)
Aug 10, 2018 25.79 26.24 25.19 25.66 11,279 -0.14(-0.55%)
Aug 09, 2018 25.61 26.27 24.79 25.80 42,083 +0.00(+0.00%)
Aug 08, 2018 26.02 26.02 25.02 25.80 12,613 -0.01(-0.04%)
Aug 07, 2018 25.88 26.25 25.43 25.81 3,347 -0.04(-0.15%)
Aug 06, 2018 26.27 26.28 25.26 25.84 8,004 -0.39(-1.47%)
Aug 03, 2018 26.40 26.41 25.48 26.23 17,556 -0.09(-0.36%)
Aug 02, 2018 26.23 26.41 26.23 26.32 5,608 +0.10(+0.39%)
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.