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 (%)
Dec 31, 2018 22.05 22.48 21.32 21.72 23,013 +0.38(+1.77%)
Dec 28, 2018 21.69 21.69 21.32 21.35 7,742 -0.31(-1.44%)
Dec 27, 2018 21.78 22.05 21.39 21.66 10,416 -0.14(-0.65%)
Dec 26, 2018 22.05 22.05 21.32 21.80 16,233 +0.08(+0.39%)
Dec 24, 2018 21.70 22.23 21.70 21.72 4,136 +0.03(+0.13%)
Dec 21, 2018 21.73 22.28 21.44 21.69 98,313 -0.30(-1.37%)
Dec 20, 2018 21.77 22.43 21.41 21.99 20,479 +0.21(+0.95%)
Dec 19, 2018 22.26 22.68 21.78 21.78 17,990 -0.34(-1.53%)
Dec 18, 2018 21.82 22.91 21.58 22.12 12,214 +0.61(+2.85%)
Dec 17, 2018 21.72 22.06 21.50 21.51 10,214 +0.04(+0.18%)
Dec 14, 2018 21.81 22.31 21.47 21.47 10,711 -0.22(-1.00%)
Dec 13, 2018 21.91 21.91 21.36 21.69 7,747 -0.46(-2.09%)
Dec 12, 2018 22.34 22.41 21.75 22.15 14,263 +0.11(+0.51%)
Dec 11, 2018 22.53 22.53 22.04 22.04 3,061 -0.41(-1.85%)
Dec 10, 2018 22.40 22.58 21.78 22.45 14,743 +0.11(+0.51%)
Dec 07, 2018 22.02 22.38 21.42 22.34 16,544 +0.48(+2.20%)
Dec 06, 2018 21.44 22.43 21.44 21.86 16,243 +0.28(+1.31%)
Dec 04, 2018 22.82 22.82 21.17 21.57 22,271 -1.24(-5.42%)
Dec 03, 2018 22.87 23.38 22.16 22.81 15,542 +0.63(+2.85%)
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%)
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.