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 (%)
Oct 31, 2018 24.08 24.48 23.85 24.00 8,217 +0.16(+0.67%)
Oct 30, 2018 24.20 24.26 23.65 23.84 6,711 -0.39(-1.61%)
Oct 29, 2018 23.63 24.23 23.43 24.23 9,232 +0.81(+3.46%)
Oct 26, 2018 24.18 24.59 23.42 23.42 10,800 -0.96(-3.94%)
Oct 25, 2018 23.05 24.55 23.05 24.38 8,602 +1.38(+6.00%)
Oct 24, 2018 23.49 23.56 23.00 23.00 17,466 -0.43(-1.84%)
Oct 23, 2018 23.42 23.60 23.30 23.43 9,919 -0.04(-0.17%)
Oct 22, 2018 23.83 23.83 23.42 23.47 7,204 +0.11(+0.47%)
Oct 19, 2018 23.46 23.87 23.36 23.36 13,700 -0.31(-1.31%)
Oct 18, 2018 23.86 24.10 23.42 23.67 8,179 -0.18(-0.75%)
Oct 17, 2018 24.32 24.32 23.80 23.85 6,066 -0.54(-2.21%)
Oct 16, 2018 24.44 24.48 24.01 24.39 15,560 +0.30(+1.25%)
Oct 15, 2018 24.05 24.22 24.00 24.09 6,467 +0.04(+0.17%)
Oct 12, 2018 24.40 24.40 23.95 24.05 16,400 -0.20(-0.82%)
Oct 11, 2018 24.25 24.40 24.25 24.25 5,038 +0.05(+0.21%)
Oct 10, 2018 24.26 24.73 24.01 24.20 7,545 -0.06(-0.25%)
Oct 09, 2018 24.49 24.73 24.26 24.26 8,211 -0.19(-0.78%)
Oct 08, 2018 24.24 24.64 23.93 24.45 5,539 +0.24(+0.99%)
Oct 05, 2018 24.25 24.68 24.03 24.21 6,000 -0.06(-0.25%)
Oct 04, 2018 24.62 24.72 24.27 24.27 7,716 -0.42(-1.70%)
Oct 03, 2018 24.37 24.92 24.10 24.69 6,552 +0.85(+3.57%)
Oct 02, 2018 23.51 24.93 23.51 23.84 11,371 +0.08(+0.34%)
Oct 01, 2018 25.68 26.10 23.02 23.76 19,467 -1.81(-7.08%)
Sep 28, 2018 25.54 26.55 24.51 25.57 20,800 -0.08(-0.31%)
Sep 27, 2018 25.83 27.07 24.61 25.65 20,625 -0.18(-0.70%)
Sep 26, 2018 25.83 27.27 25.29 25.83 5,875 +0.03(+0.12%)
Sep 25, 2018 26.52 26.52 25.50 25.80 4,538 -0.64(-2.42%)
Sep 24, 2018 26.98 27.72 26.11 26.44 5,931 -0.52(-1.93%)
Sep 21, 2018 28.21 28.30 26.96 26.96 93,800 -1.26(-4.46%)
Sep 20, 2018 28.32 28.41 27.85 28.22 19,559 -0.05(-0.18%)
Sep 19, 2018 28.64 29.00 27.66 28.27 17,975 -0.42(-1.46%)
Sep 18, 2018 27.99 29.00 27.68 28.69 17,225 +0.75(+2.68%)
Sep 17, 2018 28.35 28.35 27.36 27.94 20,300 -0.36(-1.27%)
Sep 14, 2018 28.90 29.03 27.74 28.30 26,300 -1.04(-3.54%)
Sep 13, 2018 29.40 29.65 28.48 29.34 16,257 -0.16(-0.54%)
Sep 12, 2018 27.89 30.00 27.50 29.50 16,163 +1.57(+5.62%)
Sep 11, 2018 27.87 28.33 27.33 27.93 15,064 -0.04(-0.14%)
Sep 10, 2018 27.73 27.98 27.48 27.97 12,143 +0.36(+1.30%)
Sep 07, 2018 27.36 27.70 27.21 27.61 13,200 +0.26(+0.95%)
Sep 06, 2018 27.15 27.49 27.15 27.35 2,342 -0.15(-0.55%)
Sep 05, 2018 27.14 27.96 27.05 27.50 11,331 +0.05(+0.18%)
Sep 04, 2018 27.41 27.72 27.35 27.45 6,181 -0.10(-0.36%)
Aug 31, 2018 27.55 27.55 27.55 0 +0.60(+2.23%)
Aug 30, 2018 26.94 27.09 26.93 26.95 4,728 -0.02(-0.07%)
Aug 29, 2018 26.78 27.04 26.70 26.97 6,957 +0.21(+0.78%)
Aug 28, 2018 26.83 26.99 26.70 26.76 8,782 -0.05(-0.19%)
Aug 27, 2018 26.86 26.86 26.71 26.81 5,417 -0.02(-0.07%)
Aug 24, 2018 26.94 27.10 26.79 26.83 6,000 +0.03(+0.11%)
Aug 23, 2018 26.34 26.80 26.15 26.80 11,085 +0.35(+1.32%)
Aug 22, 2018 26.84 26.84 26.34 26.45 9,678 -0.59(-2.18%)
Aug 21, 2018 27.07 27.07 26.43 27.04 8,941 +0.01(+0.04%)
Aug 20, 2018 27.23 27.40 26.93 27.03 6,464 -0.23(-0.84%)
Aug 17, 2018 27.65 27.68 27.00 27.26 29,100 -0.43(-1.55%)
Aug 16, 2018 27.57 27.86 27.13 27.69 33,696 +0.34(+1.24%)
Aug 15, 2018 27.50 27.50 27.12 27.35 41,034 -0.12(-0.44%)
Aug 14, 2018 27.85 28.00 27.24 27.47 34,109 -0.23(-0.83%)
Aug 13, 2018 27.35 27.95 26.76 27.70 21,827 +0.40(+1.47%)
Aug 10, 2018 27.44 27.92 26.80 27.30 10,600 -0.15(-0.55%)
Aug 09, 2018 27.25 27.95 26.38 27.45 39,550 +0.00(+0.00%)
Aug 08, 2018 27.69 27.69 26.63 27.45 11,854 -0.01(-0.04%)
Aug 07, 2018 27.54 27.93 27.06 27.46 3,146 -0.04(-0.15%)
Aug 06, 2018 27.95 27.96 26.88 27.50 7,523 -0.41(-1.47%)
Aug 03, 2018 28.09 28.10 27.11 27.91 16,500 -0.10(-0.36%)
Aug 02, 2018 27.91 28.10 27.91 28.01 5,271 +0.11(+0.39%)
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.