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 (%)
Feb 28, 2020 19.83 20.01 19.11 19.11 21,504 -0.88(-4.38%)
Feb 27, 2020 20.42 20.50 19.82 19.98 16,907 -0.60(-2.90%)
Feb 26, 2020 21.00 21.00 20.34 20.58 35,446 -0.29(-1.38%)
Feb 25, 2020 20.85 20.87 20.74 20.87 21,396 -0.07(-0.32%)
Feb 24, 2020 20.70 20.94 20.70 20.94 8,922 +0.04(+0.18%)
Feb 21, 2020 21.02 21.02 20.84 20.90 8,622 -0.04(-0.18%)
Feb 20, 2020 20.92 20.98 20.89 20.94 9,797 +0.01(+0.05%)
Feb 19, 2020 20.96 21.00 20.84 20.93 7,287 -0.06(-0.28%)
Feb 18, 2020 21.05 21.13 20.84 20.98 3,428 +0.10(+0.46%)
Feb 14, 2020 21.43 21.43 20.89 20.89 11,012 -0.41(-1.94%)
Feb 13, 2020 21.28 21.31 21.22 21.30 1,779 +0.13(+0.59%)
Feb 12, 2020 21.31 21.31 21.08 21.18 17,402 +0.02(+0.09%)
Feb 11, 2020 21.12 21.44 21.08 21.16 5,265 -0.04(-0.18%)
Feb 10, 2020 21.27 21.49 21.01 21.20 14,917 -0.11(-0.50%)
Feb 07, 2020 21.02 21.31 20.84 21.30 7,479 +0.39(+1.89%)
Feb 06, 2020 20.87 21.06 20.87 20.91 22,132 -0.22(-1.05%)
Feb 05, 2020 20.84 21.13 20.82 21.13 17,667 +0.41(+2.00%)
Feb 04, 2020 20.77 20.80 19.84 20.71 17,049 +0.09(+0.42%)
Feb 03, 2020 20.46 20.63 20.44 20.63 13,795 +0.26(+1.28%)
Jan 31, 2020 20.52 21.01 20.36 20.37 24,842 -0.13(-0.65%)
Jan 30, 2020 20.50 20.67 20.33 20.50 9,954 -0.19(-0.93%)
Jan 29, 2020 20.64 20.76 20.55 20.69 4,884 -0.13(-0.64%)
Jan 28, 2020 20.87 21.00 20.61 20.83 43,928 +0.11(+0.51%)
Jan 27, 2020 20.66 21.25 20.66 20.72 14,198 -0.33(-1.55%)
Jan 24, 2020 22.43 22.43 20.61 21.05 36,845 -0.18(-0.86%)
Jan 23, 2020 21.50 21.50 21.18 21.23 11,122 -0.23(-1.07%)
Jan 22, 2020 21.89 21.89 21.36 21.46 20,262 -0.02(-0.09%)
Jan 21, 2020 21.60 21.60 21.15 21.48 14,748 -0.13(-0.62%)
Jan 17, 2020 21.60 21.89 20.95 21.61 76,822 +0.14(+0.67%)
Jan 16, 2020 21.43 21.61 21.30 21.47 12,608 +0.03(+0.13%)
Jan 15, 2020 21.32 21.65 21.13 21.44 20,970 +0.20(+0.95%)
Jan 14, 2020 21.72 21.78 21.19 21.24 24,402 -0.57(-2.59%)
Jan 13, 2020 21.64 21.99 21.24 21.81 26,055 +0.18(+0.84%)
Jan 10, 2020 21.73 21.73 21.13 21.62 28,599 +0.16(+0.76%)
Jan 09, 2020 21.31 21.59 21.08 21.46 45,991 +0.39(+1.86%)
Jan 08, 2020 21.07 21.34 21.07 21.07 11,846 -0.03(-0.14%)
Jan 07, 2020 21.02 21.32 20.85 21.10 7,477 -0.07(-0.32%)
Jan 06, 2020 20.89 21.33 20.70 21.16 15,884 +0.28(+1.33%)
Jan 03, 2020 21.03 21.28 20.89 20.89 5,636 -0.32(-1.49%)
Jan 02, 2020 21.35 21.35 21.11 21.20 7,619 -0.11(-0.49%)
Dec 31, 2019 21.16 21.47 21.16 21.31 9,811 +0.23(+1.09%)
Dec 30, 2019 21.36 21.36 21.01 21.08 4,972 -0.19(-0.90%)
Dec 27, 2019 21.40 21.40 21.09 21.27 9,394 +0.11(+0.50%)
Dec 26, 2019 21.55 21.55 20.89 21.16 6,674 -0.06(-0.27%)
Dec 24, 2019 21.73 21.73 21.15 21.22 6,784 -0.11(-0.49%)
Dec 23, 2019 21.58 21.61 21.33 21.33 9,141 -0.34(-1.55%)
Dec 20, 2019 21.29 21.66 21.09 21.66 72,751 +0.42(+1.98%)
Dec 19, 2019 21.26 21.32 21.02 21.24 8,103 +0.12(+0.59%)
Dec 18, 2019 21.23 21.31 21.07 21.12 8,771 +0.01(+0.05%)
Dec 17, 2019 21.13 21.36 21.09 21.11 11,585 -0.16(-0.77%)
Dec 16, 2019 21.18 21.41 21.13 21.27 15,763 +0.02(+0.09%)
Dec 13, 2019 21.01 21.25 21.01 21.25 9,915 +0.12(+0.59%)
Dec 12, 2019 21.04 21.26 21.00 21.13 11,234 -0.05(-0.23%)
Dec 11, 2019 21.03 21.17 20.93 21.17 11,168 +0.01(+0.05%)
Dec 10, 2019 21.25 21.25 20.90 21.16 10,086 +0.12(+0.59%)
Dec 09, 2019 21.21 21.26 21.04 21.04 7,372 +0.06(+0.27%)
Dec 06, 2019 20.79 21.16 20.52 20.98 32,983 +0.29(+1.39%)
Dec 05, 2019 20.08 20.87 20.08 20.69 7,775 -0.25(-1.19%)
Dec 04, 2019 20.95 21.11 20.84 20.94 5,866 -0.01(-0.05%)
Dec 03, 2019 20.88 21.03 20.76 20.95 9,231 -0.06(-0.27%)
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.