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 (%)
Mar 31, 2021 29.65 30.31 28.03 28.38 202,809 -1.67(-5.56%)
Mar 30, 2021 29.21 30.63 29.21 30.05 171,408 +1.13(+3.89%)
Mar 29, 2021 28.55 29.42 28.22 28.92 104,404 +0.43(+1.53%)
Mar 26, 2021 27.89 28.55 27.32 28.49 65,477 +1.10(+4.00%)
Mar 25, 2021 27.46 27.95 26.31 27.39 67,308 +0.21(+0.76%)
Mar 24, 2021 27.21 28.52 27.18 27.18 52,598 +0.35(+1.29%)
Mar 23, 2021 28.41 28.44 26.79 26.84 97,330 -1.72(-6.02%)
Mar 22, 2021 28.97 29.15 28.15 28.56 70,980 -0.42(-1.47%)
Mar 19, 2021 28.11 28.98 27.87 28.98 289,236 +1.15(+4.12%)
Mar 18, 2021 27.96 28.26 27.39 27.84 95,091 -0.03(-0.11%)
Mar 17, 2021 27.53 28.11 27.39 27.86 179,533 +0.50(+1.84%)
Mar 16, 2021 28.38 28.38 26.88 27.36 53,674 -0.03(-0.11%)
Mar 15, 2021 26.68 27.67 26.64 27.39 102,673 +0.72(+2.70%)
Mar 12, 2021 25.70 26.68 25.69 26.67 167,388 +0.98(+3.81%)
Mar 11, 2021 25.48 25.69 25.29 25.69 94,155 +0.24(+0.93%)
Mar 10, 2021 24.24 25.47 24.24 25.45 60,359 +0.69(+2.79%)
Mar 09, 2021 24.60 25.13 24.39 24.76 39,037 +0.06(+0.24%)
Mar 08, 2021 24.29 25.15 23.81 24.70 97,967 +0.53(+2.21%)
Mar 05, 2021 23.79 24.29 23.26 24.17 53,131 +0.75(+3.21%)
Mar 04, 2021 23.48 24.45 23.06 23.42 80,395 -0.16(-0.67%)
Mar 03, 2021 22.88 24.16 22.88 23.58 49,491 +0.75(+3.29%)
Mar 02, 2021 23.29 24.38 22.77 22.83 55,379 -0.67(-2.86%)
Mar 01, 2021 22.33 23.58 22.33 23.50 59,079 +1.65(+7.55%)
Feb 26, 2021 22.29 22.43 21.49 21.85 36,331 -0.04(-0.18%)
Feb 25, 2021 22.23 22.23 21.40 21.89 37,756 -0.39(-1.73%)
Feb 24, 2021 21.70 22.73 21.70 22.27 54,846 +0.71(+3.30%)
Feb 23, 2021 21.54 21.77 21.47 21.56 41,424 -0.01(-0.05%)
Feb 22, 2021 21.47 21.74 21.26 21.57 24,647 +0.06(+0.28%)
Feb 19, 2021 20.43 21.63 20.43 21.51 36,635 +1.08(+5.27%)
Feb 18, 2021 20.71 21.05 20.18 20.43 34,693 -0.42(-2.04%)
Feb 17, 2021 20.93 21.39 20.82 20.86 22,544 -0.07(-0.33%)
Feb 16, 2021 20.84 21.20 20.66 20.93 38,443 +0.50(+2.47%)
Feb 12, 2021 20.49 20.63 19.76 20.42 33,093 -0.10(-0.48%)
Feb 11, 2021 20.90 20.92 20.38 20.52 17,157 -0.38(-1.80%)
Feb 10, 2021 21.17 21.22 20.68 20.90 21,537 -0.06(-0.28%)
Feb 09, 2021 21.14 21.23 20.74 20.96 24,286 -0.12(-0.56%)
Feb 08, 2021 20.57 21.21 20.46 21.08 34,188 +0.48(+2.35%)
Feb 05, 2021 20.67 20.67 20.26 20.59 24,794 +0.61(+3.07%)
Feb 04, 2021 20.20 20.51 19.90 19.98 36,740 -0.28(-1.41%)
Feb 03, 2021 20.62 20.62 19.89 20.26 24,389 -0.36(-1.76%)
Feb 02, 2021 20.08 20.72 19.81 20.63 47,535 +0.78(+3.91%)
Feb 01, 2021 20.17 20.17 19.15 19.85 41,686 -0.33(-1.65%)
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%)
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.