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 29, 2020 13.43 14.01 12.58 13.58 42,063 +0.33(+2.49%)
May 28, 2020 14.40 14.40 13.25 13.25 34,086 -0.82(-5.86%)
May 27, 2020 13.08 14.39 12.60 14.07 64,023 +1.68(+13.54%)
May 26, 2020 12.89 13.56 12.12 12.40 93,228 -0.07(-0.54%)
May 22, 2020 12.90 12.99 12.29 12.46 28,557 -0.31(-2.43%)
May 21, 2020 12.61 12.89 12.47 12.77 45,067 +0.02(+0.15%)
May 20, 2020 12.59 13.01 12.22 12.76 39,724 +0.53(+4.37%)
May 19, 2020 12.63 12.76 11.51 12.22 34,621 -0.49(-3.89%)
May 18, 2020 12.08 12.85 11.74 12.72 40,475 +1.32(+11.57%)
May 15, 2020 11.50 12.09 11.02 11.40 23,815 +0.06(+0.51%)
May 14, 2020 11.15 11.61 10.69 11.34 68,067 +0.01(+0.09%)
May 13, 2020 11.48 11.76 10.67 11.33 41,639 -0.21(-1.85%)
May 12, 2020 12.76 12.76 11.54 11.54 27,885 -1.20(-9.44%)
May 11, 2020 13.34 13.90 12.27 12.75 44,593 -0.69(-5.13%)
May 08, 2020 12.85 13.92 12.85 13.43 28,248 +0.85(+6.78%)
May 07, 2020 12.85 13.09 12.41 12.58 23,243 -0.08(-0.61%)
May 06, 2020 13.09 13.48 12.42 12.66 38,697 -0.30(-2.30%)
May 05, 2020 13.54 13.81 12.57 12.96 30,931 -0.31(-2.32%)
May 04, 2020 13.10 13.59 12.51 13.26 26,302 +0.10(+0.73%)
May 01, 2020 13.93 13.93 12.57 13.17 35,321 -0.85(-6.04%)
Apr 30, 2020 14.10 14.33 12.90 14.02 66,878 -0.04(-0.27%)
Apr 29, 2020 12.69 14.26 12.50 14.05 86,272 +2.30(+19.57%)
Apr 28, 2020 11.79 12.23 11.36 11.75 57,027 +0.45(+4.00%)
Apr 27, 2020 10.50 11.31 10.50 11.30 50,207 +1.09(+10.65%)
Apr 24, 2020 10.62 10.68 10.21 10.21 32,516 -0.42(-3.98%)
Apr 23, 2020 10.36 10.85 10.19 10.64 31,361 +0.28(+2.69%)
Apr 22, 2020 10.40 10.62 10.14 10.36 20,944 +0.10(+0.94%)
Apr 21, 2020 10.50 10.70 10.11 10.26 42,193 -0.47(-4.39%)
Apr 20, 2020 10.96 11.21 10.70 10.73 20,203 -0.23(-2.11%)
Apr 17, 2020 10.89 11.24 10.65 10.96 36,568 +0.39(+3.64%)
Apr 16, 2020 11.26 11.27 9.953 10.58 58,680 -0.78(-6.86%)
Apr 15, 2020 11.55 11.55 10.91 11.36 38,891 -0.30(-2.56%)
Apr 14, 2020 12.08 12.25 11.60 11.66 34,124 +0.11(+0.92%)
Apr 13, 2020 11.90 11.90 11.19 11.55 36,572 -0.10(-0.83%)
Apr 09, 2020 10.85 11.78 10.85 11.65 60,877 +1.22(+11.73%)
Apr 08, 2020 10.43 10.59 9.866 10.42 155,961 +0.37(+3.64%)
Apr 07, 2020 9.809 10.52 9.732 10.06 63,621 +0.42(+4.40%)
Apr 06, 2020 10.06 10.06 9.530 9.635 133,348 +0.26(+2.77%)
Apr 03, 2020 9.597 9.956 9.096 9.376 131,105 -0.25(-2.60%)
Apr 02, 2020 9.943 10.33 9.212 9.626 81,156 -0.24(-2.44%)
Apr 01, 2020 10.80 11.07 9.866 9.866 80,023 -0.98(-9.05%)
Mar 31, 2020 11.22 11.65 10.67 10.85 95,221 -0.22(-2.00%)
Mar 30, 2020 11.24 11.84 10.86 11.07 17,523 +0.10(+0.88%)
Mar 27, 2020 11.81 11.81 10.92 10.97 24,829 -0.94(-7.92%)
Mar 26, 2020 12.07 12.07 11.75 11.92 33,317 +0.11(+0.90%)
Mar 25, 2020 12.51 12.51 11.42 11.81 35,124 -1.14(-8.77%)
Mar 24, 2020 11.65 13.13 11.47 12.95 40,607 +1.40(+12.08%)
Mar 23, 2020 13.78 13.78 10.24 11.55 85,772 -2.15(-15.67%)
Mar 20, 2020 10.61 13.70 9.710 13.70 84,668 +2.91(+26.94%)
Mar 19, 2020 10.06 10.85 9.924 10.79 52,308 +0.81(+8.10%)
Mar 18, 2020 10.67 11.18 9.876 9.982 55,218 -0.94(-8.63%)
Mar 17, 2020 11.79 12.50 10.42 10.93 579,254 -0.86(-7.27%)
Mar 16, 2020 12.09 12.51 11.45 11.78 45,604 -1.44(-10.92%)
Mar 13, 2020 14.44 15.82 12.80 13.23 251,822 -0.57(-4.12%)
Mar 12, 2020 14.05 14.58 11.63 13.79 200,268 -1.71(-11.05%)
Mar 11, 2020 16.08 16.71 14.92 15.51 22,757 -0.18(-1.17%)
Mar 10, 2020 15.07 16.24 14.64 15.69 34,793 +0.37(+2.39%)
Mar 09, 2020 16.57 17.24 14.89 15.32 15,482 -1.76(-10.31%)
Mar 06, 2020 17.52 17.81 16.97 17.09 12,154 -0.79(-4.42%)
Mar 05, 2020 18.56 18.72 17.41 17.88 14,799 -0.89(-4.72%)
Mar 04, 2020 18.95 19.00 18.53 18.76 13,920 -0.24(-1.27%)
Mar 03, 2020 19.25 19.25 18.15 19.00 11,114 -0.25(-1.30%)
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.