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 (%)
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%)
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.