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 (%)
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.