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, 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%)
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.