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 (%)
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%)
Apr 01, 2020 10.80 11.07 9.866 9.866 80,023 -0.98(-9.05%)
Mar 31, 2020 11.22 11.65 10.67 10.85 95,221 -0.22(-2.00%)
Mar 30, 2020 11.24 11.84 10.86 11.07 17,523 +0.10(+0.88%)
Mar 27, 2020 11.81 11.81 10.92 10.97 24,829 -0.94(-7.92%)
Mar 26, 2020 12.07 12.07 11.75 11.92 33,317 +0.11(+0.90%)
Mar 25, 2020 12.51 12.51 11.42 11.81 35,124 -1.14(-8.77%)
Mar 24, 2020 11.65 13.13 11.47 12.95 40,607 +1.40(+12.08%)
Mar 23, 2020 13.78 13.78 10.24 11.55 85,772 -2.15(-15.67%)
Mar 20, 2020 10.61 13.70 9.710 13.70 84,668 +2.91(+26.94%)
Mar 19, 2020 10.06 10.85 9.924 10.79 52,308 +0.81(+8.10%)
Mar 18, 2020 10.67 11.18 9.876 9.982 55,218 -0.94(-8.63%)
Mar 17, 2020 11.79 12.50 10.42 10.93 579,254 -0.86(-7.27%)
Mar 16, 2020 12.09 12.51 11.45 11.78 45,604 -1.44(-10.92%)
Mar 13, 2020 14.44 15.82 12.80 13.23 251,822 -0.57(-4.12%)
Mar 12, 2020 14.05 14.58 11.63 13.79 200,268 -1.71(-11.05%)
Mar 11, 2020 16.08 16.71 14.92 15.51 22,757 -0.18(-1.17%)
Mar 10, 2020 15.07 16.24 14.64 15.69 34,793 +0.37(+2.39%)
Mar 09, 2020 16.57 17.24 14.89 15.32 15,482 -1.76(-10.31%)
Mar 06, 2020 17.52 17.81 16.97 17.09 12,154 -0.79(-4.42%)
Mar 05, 2020 18.56 18.72 17.41 17.88 14,799 -0.89(-4.72%)
Mar 04, 2020 18.95 19.00 18.53 18.76 13,920 -0.24(-1.27%)
Mar 03, 2020 19.25 19.25 18.15 19.00 11,114 -0.25(-1.30%)
Mar 02, 2020 19.06 19.25 19.06 19.25 57,823 +0.14(+0.76%)
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%)
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.