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 (%)
Sep 30, 2019 22.67 23.03 22.56 22.89 14,028 +0.29(+1.27%)
Sep 27, 2019 23.04 23.04 22.60 22.60 6,391 +0.18(+0.81%)
Sep 26, 2019 22.91 22.91 22.32 22.42 10,915 -0.38(-1.67%)
Sep 25, 2019 22.65 23.06 22.12 22.80 9,298 +0.38(+1.70%)
Sep 24, 2019 22.45 22.52 21.76 22.42 10,036 +0.01(+0.04%)
Sep 23, 2019 23.10 23.10 22.33 22.41 4,928 -0.69(-2.98%)
Sep 20, 2019 22.36 23.66 21.80 23.10 47,675 +0.70(+3.11%)
Sep 19, 2019 22.48 22.60 21.77 22.40 8,368 +0.11(+0.51%)
Sep 18, 2019 23.68 23.68 22.23 22.28 22,662 -1.25(-5.31%)
Sep 17, 2019 21.32 23.61 21.32 23.53 8,440 +0.29(+1.23%)
Sep 16, 2019 23.38 23.70 22.95 23.25 15,191 -0.14(-0.61%)
Sep 13, 2019 22.90 23.74 22.90 23.39 20,746 +0.56(+2.47%)
Sep 12, 2019 22.38 22.89 21.93 22.83 13,534 +0.04(+0.17%)
Sep 11, 2019 21.79 22.79 21.79 22.79 15,411 +1.00(+4.60%)
Sep 10, 2019 21.41 21.79 21.40 21.79 3,405 -0.07(-0.31%)
Sep 09, 2019 21.60 21.86 21.60 21.86 3,050 +0.47(+2.19%)
Sep 06, 2019 21.74 22.04 21.23 21.39 4,715 -0.70(-3.15%)
Sep 05, 2019 22.00 22.43 21.54 22.08 8,244 +0.28(+1.27%)
Sep 04, 2019 21.09 22.08 20.62 21.81 7,261 +0.71(+3.35%)
Sep 03, 2019 21.86 21.86 21.04 21.10 7,141 -0.76(-3.49%)
Aug 30, 2019 20.61 22.22 20.61 21.86 15,193 -0.09(-0.39%)
Aug 29, 2019 21.23 22.02 21.18 21.95 5,596 +0.78(+3.70%)
Aug 28, 2019 20.95 21.25 20.95 21.17 3,045 +0.44(+2.12%)
Aug 27, 2019 21.33 21.59 20.61 20.73 6,164 -0.53(-2.51%)
Aug 26, 2019 21.19 21.27 21.10 21.26 4,388 +0.65(+3.15%)
Aug 23, 2019 21.36 21.46 20.33 20.61 16,974 -0.82(-3.83%)
Aug 22, 2019 21.35 21.72 21.34 21.44 15,340 +0.01(+0.04%)
Aug 21, 2019 21.70 21.92 21.23 21.43 8,650 -0.10(-0.44%)
Aug 20, 2019 22.31 22.31 21.30 21.52 10,743 -0.52(-2.38%)
Aug 19, 2019 22.41 22.59 21.86 22.05 7,801 -0.03(-0.13%)
Aug 16, 2019 22.86 22.86 22.06 22.07 15,193 -0.65(-2.86%)
Aug 15, 2019 22.86 22.90 22.42 22.72 7,741 +0.01(+0.04%)
Aug 14, 2019 22.47 22.88 22.34 22.71 10,734 -0.22(-0.96%)
Aug 13, 2019 22.63 23.06 22.63 22.93 9,824 +0.27(+1.18%)
Aug 12, 2019 22.43 22.67 22.43 22.67 4,389 +0.17(+0.76%)
Aug 09, 2019 22.75 22.77 22.17 22.49 9,325 -0.17(-0.76%)
Aug 08, 2019 22.66 23.48 22.45 22.67 17,223 +0.48(+2.15%)
Aug 07, 2019 22.10 22.95 22.01 22.19 6,656 -0.23(-1.02%)
Aug 06, 2019 21.31 22.43 21.31 22.42 7,884 +1.42(+6.77%)
Aug 05, 2019 21.96 22.07 21.00 21.00 17,635 -1.64(-7.25%)
Aug 02, 2019 23.17 23.17 22.64 22.64 4,715 -0.70(-2.99%)
Aug 01, 2019 23.68 23.76 23.01 23.33 17,234 -0.39(-1.65%)
Jul 31, 2019 23.48 23.86 23.48 23.73 23,637 +0.24(+1.02%)
Jul 30, 2019 23.05 23.85 22.53 23.49 21,436 +0.30(+1.28%)
Jul 29, 2019 23.29 23.48 23.00 23.19 18,096 +0.14(+0.62%)
Jul 26, 2019 22.63 23.77 22.63 23.05 14,774 +0.24(+1.05%)
Jul 25, 2019 22.39 22.86 22.04 22.81 8,549 +0.10(+0.42%)
Jul 24, 2019 21.47 22.90 21.47 22.71 12,473 +0.48(+2.15%)
Jul 23, 2019 22.26 22.51 22.06 22.24 11,512 +0.10(+0.47%)
Jul 22, 2019 22.80 22.80 21.94 22.13 6,335 -0.36(-1.61%)
Jul 19, 2019 22.25 23.20 22.16 22.49 12,468 +0.08(+0.34%)
Jul 18, 2019 21.81 22.43 21.81 22.42 9,877 +0.48(+2.17%)
Jul 17, 2019 21.95 22.80 21.77 21.94 7,721 +0.00(+0.00%)
Jul 16, 2019 21.55 21.95 21.55 21.94 7,462 +0.33(+1.55%)
Jul 15, 2019 21.39 21.90 21.39 21.61 11,714 -0.17(-0.79%)
Jul 12, 2019 21.38 22.33 21.32 21.78 24,204 +0.34(+1.60%)
Jul 11, 2019 21.47 21.47 21.22 21.44 20,874 -0.05(-0.22%)
Jul 10, 2019 21.60 21.89 21.38 21.48 15,170 -0.70(-3.14%)
Jul 09, 2019 21.83 22.19 21.83 22.18 8,000 +0.17(+0.78%)
Jul 08, 2019 21.76 22.55 21.76 22.01 13,328 -0.31(-1.37%)
Jul 05, 2019 22.52 22.52 21.58 22.31 6,601 -0.06(-0.26%)
Jul 03, 2019 22.47 22.47 22.18 22.37 5,259 +0.19(+0.86%)
Jul 02, 2019 21.96 22.31 19.18 22.18 7,852 +0.34(+1.57%)
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.