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 (%)
May 31, 2018 23.74 24.46 23.74 24.01 19,093 -0.40(-1.65%)
May 30, 2018 24.23 24.58 24.13 24.42 19,171 +0.10(+0.42%)
May 29, 2018 24.29 24.32 24.18 24.31 4,632 -0.05(-0.19%)
May 25, 2018 24.36 24.36 24.36 0 +0.22(+0.89%)
May 24, 2018 23.85 24.36 23.67 24.14 8,043 +0.26(+1.10%)
May 23, 2018 23.60 23.89 23.43 23.88 26,219 +0.09(+0.39%)
May 22, 2018 23.72 23.89 23.37 23.79 10,658 -0.09(-0.39%)
May 21, 2018 23.51 23.89 23.29 23.88 6,486 +0.33(+1.39%)
May 18, 2018 23.43 23.65 23.38 23.55 11,660 +0.13(+0.56%)
May 17, 2018 23.19 23.43 23.19 23.42 11,913 +0.17(+0.73%)
May 16, 2018 22.93 23.29 22.64 23.25 12,302 +0.58(+2.56%)
May 15, 2018 22.49 22.89 22.49 22.67 21,534 +0.25(+1.13%)
May 14, 2018 22.40 22.49 22.14 22.42 5,735 +0.02(+0.08%)
May 11, 2018 22.17 22.49 22.17 22.40 15,532 +0.14(+0.63%)
May 10, 2018 22.40 22.40 22.19 22.26 9,460 -0.12(-0.54%)
May 09, 2018 22.33 22.49 22.33 22.38 10,867 +0.15(+0.67%)
May 08, 2018 22.03 22.27 21.89 22.23 23,266 +0.23(+1.07%)
May 07, 2018 22.03 22.03 21.84 22.00 12,835 +0.07(+0.30%)
May 04, 2018 21.74 22.00 21.74 21.93 3,036 +0.07(+0.30%)
May 03, 2018 21.98 21.98 21.87 21.87 2,967 -0.06(-0.26%)
May 02, 2018 21.47 21.98 21.46 21.92 10,565 +0.22(+1.04%)
May 01, 2018 21.56 21.70 21.46 21.70 4,555 +0.14(+0.65%)
Apr 30, 2018 21.56 21.69 21.56 21.56 6,987 +0.00(+0.00%)
Apr 27, 2018 21.56 21.56 21.42 21.56 2,378 +0.13(+0.61%)
Apr 26, 2018 21.55 21.55 21.43 21.43 1,574 +0.05(+0.22%)
Apr 25, 2018 21.56 21.70 21.25 21.38 12,214 -0.41(-1.89%)
Apr 24, 2018 21.79 21.92 21.79 21.79 2,003 -0.07(-0.30%)
Apr 23, 2018 21.89 21.92 21.74 21.86 2,926 +0.22(+1.00%)
Apr 20, 2018 21.80 21.83 21.64 21.64 4,266 -0.43(-1.95%)
Apr 19, 2018 22.03 22.24 21.89 22.07 2,665 +0.15(+0.68%)
Apr 18, 2018 21.89 22.03 21.65 21.92 8,214 +0.06(+0.28%)
Apr 17, 2018 21.56 21.92 21.56 21.86 5,092 +0.38(+1.77%)
Apr 16, 2018 21.58 21.69 21.48 21.48 14,388 -0.11(-0.52%)
Apr 13, 2018 21.59 21.69 21.46 21.59 4,770 +0.16(+0.74%)
Apr 12, 2018 21.56 21.87 21.44 21.44 8,131 -0.01(-0.04%)
Apr 11, 2018 21.10 21.52 21.09 21.44 5,090 +0.35(+1.64%)
Apr 10, 2018 20.98 21.10 20.76 21.10 10,197 +0.10(+0.49%)
Apr 09, 2018 20.72 20.99 20.71 20.99 2,615 +0.26(+1.27%)
Apr 06, 2018 20.69 20.73 20.61 20.73 3,435 -0.35(-1.64%)
Apr 05, 2018 20.78 21.29 20.78 21.08 4,677 +0.13(+0.62%)
Apr 04, 2018 20.55 20.95 20.55 20.95 6,719 +0.33(+1.59%)
Apr 03, 2018 21.38 21.47 20.62 20.62 4,408 -0.48(-2.26%)
Apr 02, 2018 20.55 21.29 20.55 21.10 3,518 -0.19(-0.88%)
Mar 29, 2018 21.28 21.28 21.28 0 +0.50(+2.43%)
Mar 28, 2018 20.73 20.84 20.45 20.78 9,451 +0.05(+0.23%)
Mar 27, 2018 20.74 21.12 20.69 20.73 6,485 +0.14(+0.68%)
Mar 26, 2018 21.08 21.08 20.55 20.59 7,270 +0.04(+0.18%)
Mar 23, 2018 20.78 21.34 20.55 20.55 8,305 -0.34(-1.61%)
Mar 22, 2018 21.30 21.42 20.73 20.89 29,218 -0.59(-2.74%)
Mar 21, 2018 21.01 21.48 21.01 21.48 3,211 +0.00(+0.00%)
Mar 20, 2018 21.54 21.88 21.01 21.48 29,004 -0.49(-2.21%)
Mar 19, 2018 21.74 22.11 21.48 21.97 8,908 -0.21(-0.93%)
Mar 16, 2018 22.09 22.17 21.71 22.17 32,031 +0.01(+0.04%)
Mar 15, 2018 21.96 22.56 21.82 22.16 7,711 -0.11(-0.50%)
Mar 14, 2018 22.14 22.27 22.14 22.27 3,642 -0.07(-0.29%)
Mar 13, 2018 22.65 22.79 22.34 22.34 9,006 -0.44(-1.93%)
Mar 12, 2018 22.40 22.78 22.40 22.78 2,620 +0.37(+1.67%)
Mar 09, 2018 22.07 22.51 21.95 22.40 53,710 +0.20(+0.88%)
Mar 08, 2018 22.57 22.57 22.06 22.21 5,762 -0.32(-1.41%)
Mar 07, 2018 22.41 22.74 22.41 22.53 5,713 +0.01(+0.04%)
Mar 06, 2018 22.37 22.60 22.22 22.52 5,678 +0.19(+0.84%)
Mar 05, 2018 22.18 22.33 21.86 22.33 35,595 -0.08(-0.38%)
Mar 02, 2018 22.28 22.45 22.04 22.41 12,590 +0.12(+0.54%)
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.