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 (%)
Jul 30, 2021 28.00 28.25 27.66 27.80 68,165 -0.38(-1.35%)
Jul 29, 2021 28.20 28.33 27.91 28.18 45,627 +0.04(+0.14%)
Jul 28, 2021 27.94 28.25 27.74 28.14 68,112 +0.35(+1.26%)
Jul 27, 2021 27.64 28.25 27.57 27.79 46,920 -0.02(-0.07%)
Jul 26, 2021 28.24 28.72 27.71 27.81 53,676 -0.40(-1.42%)
Jul 23, 2021 27.92 28.25 27.65 28.21 30,470 +0.48(+1.73%)
Jul 22, 2021 27.59 27.82 26.80 27.73 64,877 +0.03(+0.11%)
Jul 21, 2021 28.19 28.37 27.25 27.70 115,385 -0.03(-0.11%)
Jul 20, 2021 27.52 28.67 27.45 27.73 312,591 +0.28(+1.02%)
Jul 19, 2021 28.08 28.86 27.12 27.45 180,452 -1.76(-6.03%)
Jul 16, 2021 29.64 29.81 28.85 29.21 123,212 -0.18(-0.61%)
Jul 15, 2021 28.49 29.80 28.41 29.39 524,318 +1.76(+6.37%)
Jul 14, 2021 27.54 28.00 27.03 27.63 24,279 +0.09(+0.33%)
Jul 13, 2021 27.23 28.27 26.73 27.54 30,008 +0.18(+0.66%)
Jul 12, 2021 27.21 27.50 26.73 27.36 11,760 +0.18(+0.66%)
Jul 09, 2021 26.30 27.84 26.30 27.18 10,891 +0.69(+2.60%)
Jul 08, 2021 26.12 26.83 26.12 26.49 21,870 -0.34(-1.27%)
Jul 07, 2021 26.55 27.18 26.17 26.83 23,277 +0.08(+0.30%)
Jul 06, 2021 27.08 27.49 25.83 26.75 31,370 -0.44(-1.62%)
Jul 02, 2021 27.75 27.81 27.06 27.19 16,992 -0.48(-1.73%)
Jul 01, 2021 27.93 28.00 27.47 27.67 17,328 -0.06(-0.22%)
Jun 30, 2021 27.36 28.26 27.36 27.73 28,978 +0.09(+0.33%)
Jun 29, 2021 28.87 28.87 27.43 27.64 18,125 -0.21(-0.75%)
Jun 28, 2021 27.89 28.51 27.36 27.85 27,078 -0.15(-0.54%)
Jun 25, 2021 28.12 28.31 27.44 28.00 205,651 -0.08(-0.28%)
Jun 24, 2021 28.00 28.19 27.56 28.08 49,693 +0.33(+1.21%)
Jun 23, 2021 28.21 28.21 27.62 27.75 34,729 -0.27(-0.95%)
Jun 22, 2021 28.61 28.61 27.56 28.01 28,029 -0.69(-2.40%)
Jun 21, 2021 27.35 28.85 26.97 28.70 39,699 +1.70(+6.30%)
Jun 18, 2021 28.35 28.35 26.28 27.00 66,496 -1.05(-3.74%)
Jun 17, 2021 29.36 29.38 27.64 28.05 23,001 -0.85(-2.94%)
Jun 16, 2021 29.18 29.18 28.35 28.90 27,328 +0.11(+0.38%)
Jun 15, 2021 28.71 28.89 28.14 28.79 18,470 +0.33(+1.16%)
Jun 14, 2021 29.20 29.38 28.27 28.46 17,595 -0.70(-2.40%)
Jun 11, 2021 28.78 29.48 28.58 29.16 23,128 +0.61(+2.14%)
Jun 10, 2021 29.93 29.93 28.55 28.55 26,389 -0.90(-3.06%)
Jun 09, 2021 29.46 29.77 29.02 29.45 26,005 -0.38(-1.27%)
Jun 08, 2021 29.99 29.99 28.51 29.83 23,107 -0.15(-0.50%)
Jun 07, 2021 29.95 30.00 29.65 29.98 30,860 +0.07(+0.23%)
Jun 04, 2021 29.99 30.00 29.55 29.91 25,480 -0.03(-0.10%)
Jun 03, 2021 30.33 30.33 29.64 29.94 27,912 +0.03(+0.10%)
Jun 02, 2021 30.96 30.96 29.54 29.91 23,784 +0.01(+0.03%)
Jun 01, 2021 29.95 30.00 29.16 29.90 39,304 +0.25(+0.84%)
May 28, 2021 29.58 29.67 28.96 29.65 19,251 -0.01(-0.03%)
May 27, 2021 29.77 29.77 29.22 29.66 13,665 +0.23(+0.78%)
May 26, 2021 28.70 29.68 28.41 29.43 13,745 +0.85(+2.97%)
May 25, 2021 29.87 29.94 28.51 28.58 33,353 -1.22(-4.09%)
May 24, 2021 29.47 29.47 28.99 29.80 19,573 -0.02(-0.07%)
May 21, 2021 29.83 29.93 27.49 29.82 36,159 +0.25(+0.85%)
May 20, 2021 29.52 29.74 28.54 29.57 37,813 +0.15(+0.51%)
May 19, 2021 28.54 29.65 27.03 29.42 55,175 +0.59(+2.05%)
May 18, 2021 29.94 29.95 28.82 28.83 27,753 -1.17(-3.90%)
May 17, 2021 29.83 30.00 29.69 30.00 31,545 +0.10(+0.33%)
May 14, 2021 29.95 29.96 29.56 29.90 17,847 +0.18(+0.61%)
May 13, 2021 29.23 29.90 28.80 29.72 24,076 +1.12(+3.92%)
May 12, 2021 30.42 30.68 28.25 28.60 63,597 -1.50(-4.98%)
May 11, 2021 29.19 30.50 29.13 30.10 43,943 +0.72(+2.45%)
May 10, 2021 30.00 30.19 29.31 29.38 42,100 -0.59(-1.97%)
May 07, 2021 28.96 30.12 28.96 29.97 56,453 +0.75(+2.57%)
May 06, 2021 28.30 29.37 27.62 29.22 55,518 +0.64(+2.24%)
May 05, 2021 28.96 28.96 28.44 28.58 23,284 -0.19(-0.66%)
May 04, 2021 28.00 29.00 27.75 28.77 38,966 +0.60(+2.13%)
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.