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 (%)
Dec 31, 2020 18.29 18.29 18.29 15,537 +0.11(+0.59%)
Dec 30, 2020 18.13 18.50 17.98 18.18 15,537 -0.05(-0.27%)
Dec 29, 2020 18.74 18.74 17.88 18.23 20,246 -0.24(-1.28%)
Dec 28, 2020 18.33 18.85 18.33 18.47 31,068 +0.36(+2.01%)
Dec 24, 2020 18.36 18.47 18.10 18.10 4,377 -0.53(-2.85%)
Dec 23, 2020 18.49 18.85 17.19 18.63 10,205 +0.38(+2.10%)
Dec 22, 2020 18.19 18.35 17.60 18.25 23,820 +0.28(+1.53%)
Dec 21, 2020 18.51 18.85 17.60 17.98 31,155 -0.55(-2.97%)
Dec 18, 2020 18.81 19.18 18.53 18.53 119,618 -0.19(-1.00%)
Dec 17, 2020 19.62 19.62 18.34 18.71 41,920 +0.20(+1.06%)
Dec 16, 2020 19.25 19.25 18.49 18.52 23,415 -0.09(-0.48%)
Dec 15, 2020 19.11 19.11 18.44 18.60 23,454 +0.38(+2.10%)
Dec 14, 2020 19.87 19.87 18.12 18.22 19,470 -0.43(-2.32%)
Dec 11, 2020 19.14 19.14 18.44 18.65 19,647 -0.32(-1.71%)
Dec 10, 2020 18.81 19.05 18.58 18.98 17,578 +0.12(+0.62%)
Dec 09, 2020 19.05 19.14 18.79 18.86 34,795 -0.03(-0.16%)
Dec 08, 2020 19.16 19.16 18.37 18.89 39,253 +0.33(+1.80%)
Dec 07, 2020 18.85 18.85 18.41 18.56 18,295 -0.01(-0.05%)
Dec 04, 2020 18.49 18.61 18.16 18.57 19,953 +0.44(+2.44%)
Dec 03, 2020 18.49 18.76 18.05 18.12 23,046 -0.22(-1.18%)
Dec 02, 2020 17.69 18.66 17.69 18.34 16,684 +0.66(+3.72%)
Dec 01, 2020 18.05 18.19 17.58 17.68 43,154 +0.30(+1.75%)
Nov 30, 2020 18.22 18.37 17.38 17.38 22,989 -1.02(-5.55%)
Nov 27, 2020 18.93 18.93 18.10 18.40 8,755 +0.03(+0.16%)
Nov 25, 2020 18.40 18.57 18.12 18.37 72,992 -0.43(-2.30%)
Nov 24, 2020 18.04 18.96 17.92 18.80 41,019 +1.17(+6.63%)
Nov 23, 2020 18.17 18.38 17.49 17.63 26,580 -0.43(-2.39%)
Nov 20, 2020 17.96 18.35 17.82 18.06 27,792 -0.21(-1.13%)
Nov 19, 2020 17.81 18.29 17.78 18.27 12,780 +0.21(+1.14%)
Nov 18, 2020 18.43 18.84 18.02 18.06 15,858 -0.21(-1.13%)
Nov 17, 2020 18.15 18.95 18.09 18.27 33,438 -0.08(-0.43%)
Nov 16, 2020 18.11 18.45 17.94 18.35 58,081 +0.67(+3.78%)
Nov 13, 2020 17.44 18.24 17.44 17.68 21,276 +0.50(+2.92%)
Nov 12, 2020 17.40 18.16 16.89 17.18 40,364 -0.69(-3.85%)
Nov 11, 2020 18.17 18.17 17.61 17.87 25,391 -0.49(-2.67%)
Nov 10, 2020 18.31 19.25 18.04 18.36 50,923 +0.36(+2.02%)
Nov 09, 2020 16.97 18.99 16.95 18.00 58,549 +1.73(+10.63%)
Nov 06, 2020 16.88 16.91 16.18 16.27 9,976 -0.44(-2.65%)
Nov 05, 2020 16.52 16.97 16.50 16.71 13,285 +0.29(+1.79%)
Nov 04, 2020 17.44 17.55 16.21 16.41 8,666 -1.31(-7.38%)
Nov 03, 2020 17.09 18.01 16.87 17.72 34,587 +0.79(+4.67%)
Nov 02, 2020 16.72 17.01 16.62 16.93 35,027 +0.48(+2.91%)
Oct 30, 2020 16.38 16.76 16.17 16.45 40,350 +0.10(+0.60%)
Oct 29, 2020 15.97 16.36 15.44 16.36 19,401 +0.31(+1.95%)
Oct 28, 2020 17.32 17.32 16.03 16.04 40,230 -0.60(-3.58%)
Oct 27, 2020 17.17 17.20 16.55 16.64 40,905 -0.42(-2.46%)
Oct 26, 2020 16.83 17.16 15.82 17.06 45,159 +0.21(+1.28%)
Oct 23, 2020 16.45 16.99 16.45 16.84 118,081 +0.62(+3.79%)
Oct 22, 2020 15.59 16.37 14.69 16.23 102,255 +0.76(+4.92%)
Oct 21, 2020 14.77 15.55 14.68 15.47 27,595 +0.64(+4.35%)
Oct 20, 2020 15.45 15.50 14.55 14.82 39,617 -0.45(-2.94%)
Oct 19, 2020 15.70 15.70 15.21 15.27 4,586 -0.33(-2.13%)
Oct 16, 2020 14.94 15.74 14.94 15.60 36,458 +0.27(+1.78%)
Oct 15, 2020 15.02 15.37 14.94 15.33 7,229 +0.11(+0.71%)
Oct 14, 2020 15.36 15.54 15.17 15.22 18,959 -0.19(-1.20%)
Oct 13, 2020 14.88 15.46 14.79 15.41 42,885 +0.42(+2.80%)
Oct 12, 2020 14.89 15.00 14.84 14.99 19,599 -0.02(-0.13%)
Oct 09, 2020 13.77 15.10 13.77 15.01 23,247 +0.00(+0.00%)
Oct 08, 2020 14.97 15.13 14.89 15.01 24,478 +0.12(+0.79%)
Oct 07, 2020 14.42 14.89 14.31 14.89 43,293 +0.51(+3.53%)
Oct 06, 2020 14.44 15.06 14.31 14.38 39,771 -0.09(-0.61%)
Oct 05, 2020 14.50 14.69 14.40 14.47 20,383 -0.03(-0.20%)
Oct 02, 2020 13.92 14.64 13.92 14.50 34,410 +0.32(+2.27%)
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.