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 29, 2019 21.44 21.44 20.83 21.13 24,395 -0.33(-1.54%)
Mar 28, 2019 20.91 21.55 20.77 21.47 4,714 +0.41(+1.93%)
Mar 27, 2019 20.76 21.06 20.76 21.06 2,533 +0.19(+0.91%)
Mar 26, 2019 21.46 21.71 20.59 20.87 15,820 -0.64(-2.99%)
Mar 25, 2019 21.30 22.30 20.26 21.51 11,517 -0.08(-0.35%)
Mar 22, 2019 21.60 21.97 21.49 21.59 7,181 -0.20(-0.91%)
Mar 21, 2019 21.54 22.54 21.32 21.79 15,088 +0.38(+1.77%)
Mar 20, 2019 21.73 21.93 21.18 21.41 6,743 -0.40(-1.82%)
Mar 19, 2019 22.06 22.06 21.70 21.81 4,878 -0.40(-1.79%)
Mar 18, 2019 21.98 22.45 21.98 22.20 3,390 -0.05(-0.21%)
Mar 15, 2019 21.48 22.35 21.48 22.25 51,748 +0.62(+2.84%)
Mar 14, 2019 21.77 21.77 21.21 21.64 2,093 +0.08(+0.35%)
Mar 13, 2019 21.77 21.77 21.16 21.56 5,819 +0.08(+0.35%)
Mar 12, 2019 21.60 21.77 21.01 21.48 2,734 -0.11(-0.53%)
Mar 11, 2019 21.30 21.60 20.88 21.60 4,754 +0.55(+2.61%)
Mar 08, 2019 20.85 21.67 20.85 21.05 7,075 +0.19(+0.91%)
Mar 07, 2019 21.65 21.69 20.85 20.86 4,685 -0.07(-0.32%)
Mar 06, 2019 21.27 21.52 20.93 20.93 7,608 -0.03(-0.14%)
Mar 05, 2019 20.99 21.30 20.95 20.95 3,443 +0.01(+0.05%)
Mar 04, 2019 21.31 21.31 20.95 20.95 5,628 -0.74(-3.41%)
Mar 01, 2019 21.47 21.78 21.13 21.68 4,224 +0.91(+4.38%)
Feb 28, 2019 21.69 21.69 20.77 20.77 4,374 -0.61(-2.83%)
Feb 27, 2019 21.38 21.38 21.38 21.38 892 +0.42(+1.99%)
Feb 26, 2019 21.02 21.16 20.66 20.96 6,125 -0.01(-0.04%)
Feb 25, 2019 21.12 21.30 20.97 20.97 6,327 -0.06(-0.27%)
Feb 22, 2019 20.98 21.44 20.86 21.03 4,541 -0.12(-0.58%)
Feb 21, 2019 21.77 21.77 21.15 21.15 2,448 +0.30(+1.45%)
Feb 20, 2019 20.85 20.85 20.85 20.85 3,277 -0.36(-1.70%)
Feb 19, 2019 21.33 21.58 21.08 21.21 6,530 -0.07(-0.31%)
Feb 15, 2019 21.75 21.78 21.28 21.28 8,871 -0.36(-1.66%)
Feb 14, 2019 20.78 21.76 20.78 21.64 9,504 +0.00(+0.00%)
Feb 13, 2019 21.59 21.73 21.53 21.64 2,201 +0.33(+1.56%)
Feb 12, 2019 20.90 21.30 20.89 21.30 5,882 +0.32(+1.53%)
Feb 11, 2019 20.67 21.19 20.66 20.98 7,124 +0.62(+3.02%)
Feb 08, 2019 20.69 20.69 20.31 20.37 4,963 +0.09(+0.47%)
Feb 07, 2019 20.69 20.69 20.20 20.27 7,054 -0.09(-0.46%)
Feb 06, 2019 20.80 20.82 20.37 20.37 6,321 -0.25(-1.19%)
Feb 05, 2019 20.80 20.80 20.61 20.61 3,541 +0.18(+0.88%)
Feb 04, 2019 20.50 20.81 20.43 20.43 7,319 -0.01(-0.05%)
Feb 01, 2019 20.46 20.46 20.37 20.44 2,957 +0.09(+0.42%)
Jan 31, 2019 19.94 20.80 19.94 20.36 16,920 +0.19(+0.94%)
Jan 30, 2019 20.77 20.77 19.88 20.17 29,113 -0.24(-1.16%)
Jan 29, 2019 20.79 20.83 20.36 20.41 7,818 -0.13(-0.65%)
Jan 28, 2019 20.78 20.78 19.96 20.54 9,065 -0.25(-1.18%)
Jan 25, 2019 20.11 20.78 20.11 20.78 7,287 +0.62(+3.05%)
Jan 24, 2019 19.93 20.52 19.93 20.17 7,185 +0.01(+0.05%)
Jan 23, 2019 20.18 20.37 19.98 20.16 9,740 +0.17(+0.85%)
Jan 22, 2019 20.46 20.66 19.99 19.99 4,307 -0.44(-2.13%)
Jan 18, 2019 20.73 21.00 19.88 20.42 9,293 -0.50(-2.40%)
Jan 17, 2019 20.44 21.18 20.44 20.93 7,150 -0.22(-1.03%)
Jan 16, 2019 21.31 21.31 19.84 21.14 5,580 +0.14(+0.68%)
Jan 15, 2019 20.57 21.03 20.49 21.00 9,865 -0.38(-1.77%)
Jan 14, 2019 20.56 21.65 20.56 21.38 7,643 +0.12(+0.58%)
Jan 11, 2019 21.58 21.68 20.71 21.26 19,748 -0.52(-2.39%)
Jan 10, 2019 21.49 21.83 21.12 21.78 27,462 +0.02(+0.09%)
Jan 09, 2019 21.91 22.01 20.85 21.76 18,175 -0.09(-0.39%)
Jan 08, 2019 22.20 22.20 20.98 21.84 8,195 -0.39(-1.75%)
Jan 07, 2019 20.27 22.36 18.02 22.23 15,847 +2.06(+10.23%)
Jan 04, 2019 20.74 20.74 19.80 20.17 13,787 -0.11(-0.56%)
Jan 03, 2019 21.06 21.06 20.28 20.28 3,581 -0.73(-3.46%)
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.