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 31, 2018 27.74 28.59 27.56 27.71 7,211 +0.11(+0.40%)
Jul 30, 2018 27.62 27.90 27.55 27.60 10,520 +0.00(+0.00%)
Jul 27, 2018 28.93 28.93 27.12 27.60 18,500 -1.25(-4.33%)
Jul 26, 2018 29.25 28.53 28.85 8,269 +0.01(+0.03%)
Jul 25, 2018 28.00 29.25 27.83 28.84 20,823 +0.84(+3.00%)
Jul 24, 2018 28.22 28.38 28.00 28.00 7,618 -0.24(-0.85%)
Jul 23, 2018 28.15 28.42 28.12 28.24 5,595 -0.05(-0.18%)
Jul 20, 2018 28.29 28.51 28.07 28.29 11,735 -0.01(-0.04%)
Jul 19, 2018 28.00 28.50 28.00 28.30 7,880 +0.23(+0.82%)
Jul 18, 2018 27.97 28.39 27.96 28.07 31,308 +0.01(+0.04%)
Jul 17, 2018 28.23 28.24 27.97 28.06 6,886 -0.15(-0.53%)
Jul 16, 2018 28.15 28.34 27.97 28.21 7,095 +0.17(+0.61%)
Jul 13, 2018 28.16 28.47 27.97 28.04 7,335 -0.22(-0.78%)
Jul 12, 2018 28.50 28.10 28.26 12,963 -0.11(-0.39%)
Jul 11, 2018 28.01 28.75 28.01 28.37 6,440 -0.57(-1.97%)
Jul 10, 2018 29.22 29.34 28.66 28.94 7,274 -0.25(-0.86%)
Jul 09, 2018 29.45 29.70 28.54 29.19 63,237 -0.53(-1.78%)
Jul 06, 2018 28.96 29.88 28.59 29.72 28,141 +0.77(+2.66%)
Jul 05, 2018 28.75 29.00 28.65 28.95 10,842 +0.23(+0.80%)
Jul 03, 2018 28.72 28.72 28.72 0 -0.06(-0.21%)
Jul 02, 2018 28.05 28.88 28.01 28.78 14,427 +0.73(+2.60%)
Jun 29, 2018 28.37 28.50 27.34 28.05 21,380 -0.17(-0.60%)
Jun 28, 2018 28.97 29.48 27.45 28.22 18,594 -0.55(-1.91%)
Jun 27, 2018 29.17 29.43 28.07 28.77 27,096 -0.20(-0.69%)
Jun 26, 2018 29.12 29.59 28.76 28.97 14,313 -0.18(-0.62%)
Jun 25, 2018 28.77 29.60 28.70 29.15 44,897 +0.15(+0.52%)
Jun 22, 2018 29.19 29.25 28.57 29.00 382,273 -0.11(-0.38%)
Jun 21, 2018 29.01 29.99 28.59 29.11 33,329 +0.00(+0.00%)
Jun 20, 2018 28.50 29.48 28.49 29.11 26,078 +0.62(+2.18%)
Jun 19, 2018 28.49 28.50 28.08 28.49 30,643 -0.01(-0.04%)
Jun 18, 2018 28.70 28.70 28.28 28.50 37,874 +0.04(+0.14%)
Jun 15, 2018 28.72 27.58 28.46 45,975 +0.88(+3.19%)
Jun 14, 2018 27.72 27.72 27.38 27.58 34,913 -0.01(-0.04%)
Jun 13, 2018 26.78 27.80 26.78 27.59 32,301 +0.71(+2.64%)
Jun 12, 2018 26.81 26.99 26.34 26.88 25,623 -0.03(-0.11%)
Jun 11, 2018 26.48 27.00 26.47 26.91 19,823 -0.02(-0.07%)
Jun 08, 2018 26.87 27.00 26.85 26.93 20,983 +0.06(+0.22%)
Jun 07, 2018 26.98 26.99 26.73 26.87 12,461 +0.05(+0.19%)
Jun 06, 2018 26.59 26.90 26.48 26.82 16,053 +0.23(+0.86%)
Jun 05, 2018 26.29 26.82 26.22 26.59 24,422 -0.20(-0.75%)
Jun 04, 2018 26.01 27.00 25.57 26.79 19,795 +0.10(+0.37%)
Jun 01, 2018 25.90 26.69 25.87 26.69 10,267 +1.07(+4.18%)
May 31, 2018 25.33 26.10 25.33 25.62 17,896 -0.43(-1.65%)
May 30, 2018 25.85 26.23 25.75 26.05 17,969 +0.11(+0.42%)
May 29, 2018 25.92 25.95 25.80 25.94 4,342 -0.05(-0.19%)
May 25, 2018 25.99 25.99 25.99 0 +0.23(+0.89%)
May 24, 2018 25.45 25.99 25.25 25.76 7,539 +0.28(+1.10%)
May 23, 2018 25.18 25.49 25.00 25.48 24,575 +0.10(+0.39%)
May 22, 2018 25.31 25.49 24.93 25.38 9,990 -0.10(-0.39%)
May 21, 2018 25.08 25.49 24.85 25.48 6,080 +0.35(+1.39%)
May 18, 2018 25.00 25.23 24.94 25.13 10,929 +0.14(+0.56%)
May 17, 2018 24.74 25.00 24.74 24.99 11,166 +0.18(+0.73%)
May 16, 2018 24.47 24.85 24.15 24.81 11,531 +0.62(+2.56%)
May 15, 2018 24.00 24.43 24.00 24.19 20,184 +0.27(+1.13%)
May 14, 2018 23.90 24.00 23.62 23.92 5,376 +0.02(+0.08%)
May 11, 2018 23.65 23.99 23.65 23.90 14,558 +0.15(+0.63%)
May 10, 2018 23.90 23.90 23.68 23.75 8,867 -0.13(-0.54%)
May 09, 2018 23.82 24.00 23.82 23.88 10,186 +0.16(+0.67%)
May 08, 2018 23.50 23.76 23.35 23.72 21,807 +0.25(+1.07%)
May 07, 2018 23.50 23.50 23.30 23.47 12,030 +0.07(+0.30%)
May 04, 2018 23.20 23.47 23.20 23.40 2,846 +0.07(+0.30%)
May 03, 2018 23.45 23.45 23.33 23.33 2,781 -0.06(-0.26%)
May 02, 2018 22.91 23.45 22.90 23.39 9,903 +0.24(+1.04%)
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.