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 (%)
Aug 31, 2020 14.30 14.94 14.11 14.16 65,303 -0.17(-1.16%)
Aug 28, 2020 14.74 14.74 14.20 14.32 27,241 -0.29(-2.00%)
Aug 27, 2020 14.75 14.77 14.58 14.62 17,622 +0.02(+0.13%)
Aug 26, 2020 15.07 15.19 14.59 14.60 23,953 -0.46(-3.05%)
Aug 25, 2020 15.43 15.43 14.99 15.06 11,685 -0.21(-1.41%)
Aug 24, 2020 15.27 15.48 15.09 15.27 33,100 +0.14(+0.90%)
Aug 21, 2020 15.04 15.19 14.89 15.13 86,333 +0.16(+1.04%)
Aug 20, 2020 14.77 14.99 14.62 14.98 15,367 +0.06(+0.39%)
Aug 19, 2020 14.93 15.15 14.74 14.92 22,449 +0.14(+0.92%)
Aug 18, 2020 15.37 15.37 14.71 14.78 16,633 -0.55(-3.57%)
Aug 17, 2020 15.16 15.43 15.12 15.33 9,795 -0.16(-1.01%)
Aug 14, 2020 15.30 15.59 14.99 15.49 14,235 +0.08(+0.51%)
Aug 13, 2020 15.32 15.60 15.32 15.41 13,636 -0.02(-0.13%)
Aug 12, 2020 15.58 15.60 15.12 15.43 27,823 +0.08(+0.51%)
Aug 11, 2020 15.62 15.62 15.13 15.35 38,010 -0.19(-1.19%)
Aug 10, 2020 15.67 15.83 15.54 15.54 51,905 -0.07(-0.44%)
Aug 07, 2020 14.56 15.64 14.56 15.60 33,796 +1.08(+7.46%)
Aug 06, 2020 14.67 14.67 14.36 14.52 6,423 -0.08(-0.54%)
Aug 05, 2020 14.26 14.68 14.15 14.60 24,948 +0.34(+2.38%)
Aug 04, 2020 14.24 14.28 13.76 14.26 23,145 +0.01(+0.07%)
Aug 03, 2020 14.51 14.51 14.11 14.25 26,452 -0.06(-0.41%)
Jul 31, 2020 14.99 15.30 14.09 14.31 50,620 -0.85(-5.63%)
Jul 30, 2020 15.21 15.39 14.57 15.16 33,086 -0.12(-0.76%)
Jul 29, 2020 14.65 15.47 14.65 15.28 27,581 +0.84(+5.85%)
Jul 28, 2020 14.50 14.96 14.36 14.43 20,164 -0.14(-0.93%)
Jul 27, 2020 15.08 15.12 14.22 14.57 20,113 -0.56(-3.72%)
Jul 24, 2020 14.73 15.36 14.60 15.13 30,001 +0.68(+4.70%)
Jul 23, 2020 14.32 14.77 14.00 14.45 24,249 +0.14(+0.95%)
Jul 22, 2020 14.24 14.53 14.04 14.32 14,959 -0.05(-0.34%)
Jul 21, 2020 13.93 14.78 13.88 14.37 36,467 +0.60(+4.37%)
Jul 20, 2020 13.82 14.22 13.58 13.76 20,195 -0.14(-0.98%)
Jul 17, 2020 14.33 14.41 13.71 13.90 24,949 -0.57(-3.95%)
Jul 16, 2020 14.77 14.78 14.08 14.47 18,606 -0.22(-1.52%)
Jul 15, 2020 14.26 15.02 14.25 14.69 59,242 +0.61(+4.34%)
Jul 14, 2020 13.91 14.18 13.72 14.08 35,521 +0.12(+0.83%)
Jul 13, 2020 14.24 14.24 13.72 13.97 19,001 -0.05(-0.35%)
Jul 10, 2020 13.37 14.39 13.37 14.02 37,321 +0.48(+3.58%)
Jul 09, 2020 14.69 14.69 12.94 13.53 55,348 -1.12(-7.62%)
Jul 08, 2020 14.11 14.97 14.11 14.65 52,597 +0.44(+3.07%)
Jul 07, 2020 15.00 15.32 13.89 14.21 77,058 -0.97(-6.39%)
Jul 06, 2020 14.87 15.43 14.87 15.18 43,486 +0.45(+3.03%)
Jul 02, 2020 15.50 15.50 14.38 14.73 43,610 -0.43(-2.81%)
Jul 01, 2020 15.81 15.81 15.07 15.16 43,746 -0.64(-4.05%)
Jun 30, 2020 15.39 15.82 15.35 15.80 112,434 +0.32(+2.07%)
Jun 29, 2020 15.58 15.98 15.15 15.48 74,078 +0.16(+1.08%)
Jun 26, 2020 15.69 15.69 14.91 15.32 732,093 -0.59(-3.72%)
Jun 25, 2020 15.65 16.09 15.65 15.91 77,585 +0.20(+1.30%)
Jun 24, 2020 16.21 16.33 14.91 15.70 95,727 -0.86(-5.21%)
Jun 23, 2020 16.18 16.63 16.08 16.57 121,303 +0.63(+3.96%)
Jun 22, 2020 15.52 15.98 15.17 15.94 74,592 +0.55(+3.59%)
Jun 19, 2020 16.34 16.37 15.22 15.38 242,690 -0.73(-4.52%)
Jun 18, 2020 15.90 16.63 15.72 16.11 76,134 +0.34(+2.15%)
Jun 17, 2020 16.08 16.32 15.42 15.77 68,288 -0.11(-0.67%)
Jun 16, 2020 15.78 16.55 15.43 15.88 86,636 +0.79(+5.21%)
Jun 15, 2020 13.83 15.93 13.80 15.09 78,588 +0.80(+5.56%)
Jun 12, 2020 14.13 14.44 13.78 14.30 40,414 +0.66(+4.84%)
Jun 11, 2020 14.28 14.88 13.53 13.64 73,981 -1.40(-9.29%)
Jun 10, 2020 15.06 15.45 14.53 15.03 56,490 -0.11(-0.70%)
Jun 09, 2020 14.59 15.40 14.32 15.14 87,226 +0.30(+2.03%)
Jun 08, 2020 16.32 16.32 14.13 14.84 72,253 -1.03(-6.48%)
Jun 05, 2020 15.28 16.08 14.56 15.87 57,837 +1.41(+9.72%)
Jun 04, 2020 14.09 15.20 14.09 14.46 45,610 +0.17(+1.22%)
Jun 03, 2020 12.91 14.47 12.91 14.29 46,065 +1.63(+12.87%)
Jun 02, 2020 12.98 13.52 12.42 12.66 49,076 -0.20(-1.58%)
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.