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 (%)
Jun 30, 2020 15.39 15.82 15.35 15.80 112,434 +0.32(+2.07%)
Jun 29, 2020 15.58 15.98 15.15 15.48 74,078 +0.16(+1.08%)
Jun 26, 2020 15.69 15.69 14.91 15.32 732,093 -0.59(-3.72%)
Jun 25, 2020 15.65 16.09 15.65 15.91 77,585 +0.20(+1.30%)
Jun 24, 2020 16.21 16.33 14.91 15.70 95,727 -0.86(-5.21%)
Jun 23, 2020 16.18 16.63 16.08 16.57 121,303 +0.63(+3.96%)
Jun 22, 2020 15.52 15.98 15.17 15.94 74,592 +0.55(+3.59%)
Jun 19, 2020 16.34 16.37 15.22 15.38 242,690 -0.73(-4.52%)
Jun 18, 2020 15.90 16.63 15.72 16.11 76,134 +0.34(+2.15%)
Jun 17, 2020 16.08 16.32 15.42 15.77 68,288 -0.11(-0.67%)
Jun 16, 2020 15.78 16.55 15.43 15.88 86,636 +0.79(+5.21%)
Jun 15, 2020 13.83 15.93 13.80 15.09 78,588 +0.80(+5.56%)
Jun 12, 2020 14.13 14.44 13.78 14.30 40,414 +0.66(+4.84%)
Jun 11, 2020 14.28 14.88 13.53 13.64 73,981 -1.40(-9.29%)
Jun 10, 2020 15.06 15.45 14.53 15.03 56,490 -0.11(-0.70%)
Jun 09, 2020 14.59 15.40 14.32 15.14 87,226 +0.30(+2.03%)
Jun 08, 2020 16.32 16.32 14.13 14.84 72,253 -1.03(-6.48%)
Jun 05, 2020 15.28 16.08 14.56 15.87 57,837 +1.41(+9.72%)
Jun 04, 2020 14.09 15.20 14.09 14.46 45,610 +0.17(+1.22%)
Jun 03, 2020 12.91 14.47 12.91 14.29 46,065 +1.63(+12.87%)
Jun 02, 2020 12.98 13.52 12.42 12.66 49,076 -0.20(-1.58%)
Jun 01, 2020 13.64 13.64 12.73 12.86 29,755 -0.72(-5.29%)
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%)
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.