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 (%)
Nov 30, 2018 22.91 23.19 21.52 22.18 21,847 -0.09(-0.42%)
Nov 29, 2018 22.68 23.37 21.32 22.27 10,765 -0.38(-1.67%)
Nov 28, 2018 22.95 23.50 22.33 22.65 10,412 +0.28(+1.26%)
Nov 27, 2018 22.40 23.09 22.33 22.37 9,635 -0.17(-0.75%)
Nov 26, 2018 23.29 23.29 20.73 22.54 22,810 -0.93(-3.98%)
Nov 23, 2018 18.73 23.57 18.73 23.47 5,939 +2.34(+11.07%)
Nov 21, 2018 21.13 21.13 21.13 0 +0.81(+3.99%)
Nov 20, 2018 20.24 20.98 18.68 20.32 24,592 +0.05(+0.23%)
Nov 19, 2018 20.20 21.37 20.14 20.27 13,337 +0.23(+1.13%)
Nov 16, 2018 20.16 20.84 19.93 20.05 13,893 -0.26(-1.30%)
Nov 15, 2018 19.50 20.44 19.33 20.31 8,645 +0.37(+1.84%)
Nov 14, 2018 20.59 20.86 19.10 19.94 17,293 -0.74(-3.60%)
Nov 13, 2018 20.73 21.62 20.23 20.69 12,342 -0.05(-0.23%)
Nov 12, 2018 20.11 20.77 20.11 20.73 9,400 +0.74(+3.68%)
Nov 09, 2018 20.68 20.68 19.32 20.00 10,499 -0.68(-3.28%)
Nov 08, 2018 20.76 20.95 20.67 20.68 1,479 -0.29(-1.39%)
Nov 07, 2018 20.90 21.34 20.68 20.97 6,297 +0.29(+1.41%)
Nov 06, 2018 21.48 21.48 20.68 20.68 10,175 -0.93(-4.32%)
Nov 05, 2018 22.16 22.16 21.61 21.61 5,483 -0.47(-2.14%)
Nov 02, 2018 22.09 22.21 22.08 22.08 15,059 -0.10(-0.47%)
Nov 01, 2018 22.36 22.54 22.08 22.19 15,247 -0.44(-1.96%)
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%)
Aug 01, 2018 26.09 26.41 26.09 26.22 9,934 +0.18(+0.69%)
Jul 31, 2018 26.07 26.87 25.90 26.04 7,672 +0.10(+0.40%)
Jul 30, 2018 25.96 26.22 25.89 25.94 11,193 +0.00(+0.00%)
Jul 27, 2018 27.19 27.19 25.49 25.94 19,685 -1.17(-4.33%)
Jul 26, 2018 27.49 26.81 27.11 8,798 +0.01(+0.03%)
Jul 25, 2018 26.31 27.49 26.15 27.10 22,156 +0.79(+3.00%)
Jul 24, 2018 26.52 26.67 26.31 26.31 8,105 -0.23(-0.85%)
Jul 23, 2018 26.46 26.71 26.43 26.54 5,953 -0.05(-0.18%)
Jul 20, 2018 26.59 26.79 26.38 26.59 12,486 -0.01(-0.04%)
Jul 19, 2018 26.31 26.78 26.31 26.60 8,384 +0.22(+0.82%)
Jul 18, 2018 26.29 26.68 26.28 26.38 33,313 +0.01(+0.04%)
Jul 17, 2018 26.53 26.54 26.29 26.37 7,327 -0.14(-0.53%)
Jul 16, 2018 26.46 26.63 26.29 26.51 7,549 +0.16(+0.61%)
Jul 13, 2018 26.46 26.76 26.29 26.35 7,804 -0.21(-0.78%)
Jul 12, 2018 26.78 26.41 26.56 13,793 -0.10(-0.39%)
Jul 11, 2018 26.32 27.02 26.32 26.66 6,852 -0.54(-1.97%)
Jul 10, 2018 27.46 27.57 26.93 27.20 7,739 -0.23(-0.86%)
Jul 09, 2018 27.68 27.91 26.82 27.43 67,287 -0.42(-1.52%)
Jul 06, 2018 27.14 28.01 26.80 27.86 30,024 +0.72(+2.66%)
Jul 05, 2018 26.95 27.18 26.85 27.13 11,567 +0.22(+0.80%)
Jul 03, 2018 26.92 26.92 26.92 0 -0.06(-0.21%)
Jul 02, 2018 26.29 27.07 26.25 26.97 15,392 +0.68(+2.60%)
Jun 29, 2018 26.59 26.71 25.62 26.29 22,810 -0.16(-0.60%)
Jun 28, 2018 27.15 27.63 25.73 26.45 19,838 -0.52(-1.91%)
Jun 27, 2018 27.34 27.58 26.31 26.97 28,909 -0.19(-0.69%)
Jun 26, 2018 27.29 27.73 26.95 27.15 15,270 -0.17(-0.62%)
Jun 25, 2018 26.97 27.74 26.90 27.32 47,901 +0.14(+0.52%)
Jun 22, 2018 27.36 27.42 26.78 27.18 407,858 -0.10(-0.38%)
Jun 21, 2018 27.19 28.11 26.79 27.28 35,559 +0.00(+0.00%)
Jun 20, 2018 26.71 27.63 26.70 27.28 27,823 +0.58(+2.18%)
Jun 19, 2018 26.70 26.71 26.32 26.70 32,693 -0.01(-0.04%)
Jun 18, 2018 26.90 26.90 26.51 26.71 40,408 +0.04(+0.14%)
Jun 15, 2018 26.92 25.85 26.67 49,052 +0.82(+3.19%)
Jun 14, 2018 25.98 25.98 25.66 25.85 37,249 -0.01(-0.04%)
Jun 13, 2018 25.10 26.06 25.10 25.86 34,462 +0.67(+2.64%)
Jun 12, 2018 25.13 25.30 24.68 25.19 27,337 -0.03(-0.11%)
Jun 11, 2018 24.81 25.31 24.81 25.22 21,149 -0.02(-0.07%)
Jun 08, 2018 25.18 25.31 25.17 25.24 22,387 +0.06(+0.22%)
Jun 07, 2018 25.28 25.30 25.05 25.18 13,295 +0.05(+0.19%)
Jun 06, 2018 24.92 25.21 24.81 25.14 17,127 +0.22(+0.87%)
Jun 05, 2018 24.64 25.14 24.58 24.92 26,056 -0.19(-0.75%)
Jun 04, 2018 24.38 25.31 23.97 25.11 21,119 +0.09(+0.37%)
Jun 01, 2018 24.28 25.02 24.25 25.02 10,954 +1.00(+4.18%)
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%)
Mar 01, 2018 22.11 22.39 22.11 22.29 3,573 +0.07(+0.34%)
Feb 28, 2018 22.60 22.60 22.18 22.22 19,330 -0.36(-1.61%)
Feb 27, 2018 22.58 22.58 22.58 22.58 1,131 -0.02(-0.08%)
Feb 26, 2018 22.34 22.60 22.30 22.60 10,170 +0.20(+0.88%)
Feb 23, 2018 22.41 22.53 22.18 22.40 14,823 +0.00(+0.00%)
Feb 22, 2018 22.18 22.41 22.18 22.40 3,511 +0.23(+1.05%)
Feb 21, 2018 21.81 22.17 21.81 22.17 2,129 +0.47(+2.15%)
Feb 20, 2018 22.22 22.23 21.70 21.70 8,238 -0.71(-3.17%)
Feb 16, 2018 22.41 22.41 22.41 0 +0.29(+1.31%)
Feb 15, 2018 21.96 22.38 21.96 22.12 2,822 -0.24(-1.09%)
Feb 14, 2018 22.02 22.65 22.02 22.37 4,924 +0.19(+0.84%)
Feb 13, 2018 22.34 22.57 22.04 22.18 11,635 -0.39(-1.74%)
Feb 12, 2018 22.47 22.57 22.37 22.57 9,927 +0.19(+0.83%)
Feb 09, 2018 22.26 23.02 22.23 22.39 6,180 +0.16(+0.71%)
Feb 08, 2018 22.52 22.57 22.23 22.23 22,699 -0.28(-1.24%)
Feb 07, 2018 22.82 22.82 22.51 22.51 5,535 -0.40(-1.75%)
Feb 06, 2018 22.51 23.30 22.51 22.91 6,219 +0.31(+1.36%)
Feb 05, 2018 22.82 22.82 22.60 22.60 3,205 -0.33(-1.43%)
Feb 02, 2018 22.93 22.93 22.93 22.93 2,630 -0.63(-2.66%)
Feb 01, 2018 22.41 23.55 22.41 23.55 6,264 +1.14(+5.08%)
Jan 31, 2018 22.99 23.04 22.13 22.41 25,572 -0.93(-4.00%)
Jan 30, 2018 23.45 23.45 23.11 23.35 7,437 +0.00(+0.00%)
Jan 29, 2018 23.40 23.80 23.16 23.35 6,588 -0.05(-0.20%)
Jan 26, 2018 23.70 23.70 23.11 23.39 13,842 -0.37(-1.57%)
Jan 25, 2018 23.77 23.77 23.77 23.77 577 -0.05(-0.20%)
Jan 24, 2018 23.81 23.93 23.81 23.81 1,903 -0.19(-0.78%)
Jan 23, 2018 23.81 24.00 23.81 24.00 2,555 +0.00(+0.00%)
Jan 22, 2018 24.05 24.05 23.95 24.00 5,593 -0.28(-1.15%)
Jan 19, 2018 23.99 24.35 23.91 24.28 5,156 +0.22(+0.93%)
Jan 18, 2018 24.18 24.18 24.06 24.06 3,132 -0.21(-0.88%)
Jan 17, 2018 24.74 24.86 24.27 24.27 3,060 -0.59(-2.37%)
Jan 16, 2018 24.75 25.15 24.28 24.86 6,228 +0.63(+2.58%)
Jan 12, 2018 24.23 24.23 24.23 0 -0.03(-0.12%)
Jan 11, 2018 24.15 24.26 23.98 24.26 18,039 -0.12(-0.50%)
Jan 10, 2018 24.05 24.40 24.05 24.38 2,206 +0.27(+1.12%)
Jan 09, 2018 24.09 24.11 24.09 24.11 658 +0.07(+0.27%)
Jan 08, 2018 24.29 24.33 24.04 24.05 9,701 -0.42(-1.71%)
Jan 05, 2018 24.06 25.05 24.03 24.47 6,706 -0.60(-2.38%)
Jan 04, 2018 24.04 25.06 24.04 25.06 7,788 +0.26(+1.05%)
Jan 03, 2018 25.48 25.48 23.76 24.80 19,031 -0.81(-3.16%)
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.