Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
22.91
23.19
21.52
22.18
21,847
-0.09(-0.42%)
Nov 29, 2018
22.68
23.37
21.32
22.27
10,765
-0.38(-1.67%)
Nov 28, 2018
22.95
23.50
22.33
22.65
10,412
+0.28(+1.26%)
Nov 27, 2018
22.40
23.09
22.33
22.37
9,635
-0.17(-0.75%)
Nov 26, 2018
23.29
23.29
20.73
22.54
22,810
-0.93(-3.98%)
Nov 23, 2018
18.73
23.57
18.73
23.47
5,939
+2.34(+11.07%)
Nov 21, 2018
21.13
21.13
21.13
0
+0.81(+3.99%)
Nov 20, 2018
20.24
20.98
18.68
20.32
24,592
+0.05(+0.23%)
Nov 19, 2018
20.20
21.37
20.14
20.27
13,337
+0.23(+1.13%)
Nov 16, 2018
20.16
20.84
19.93
20.05
13,893
-0.26(-1.30%)
Nov 15, 2018
19.50
20.44
19.33
20.31
8,645
+0.37(+1.84%)
Nov 14, 2018
20.59
20.86
19.10
19.94
17,293
-0.74(-3.60%)
Nov 13, 2018
20.73
21.62
20.23
20.69
12,342
-0.05(-0.23%)
Nov 12, 2018
20.11
20.77
20.11
20.73
9,400
+0.74(+3.68%)
Nov 09, 2018
20.68
20.68
19.32
20.00
10,499
-0.68(-3.28%)
Nov 08, 2018
20.76
20.95
20.67
20.68
1,479
-0.29(-1.39%)
Nov 07, 2018
20.90
21.34
20.68
20.97
6,297
+0.29(+1.41%)
Nov 06, 2018
21.48
21.48
20.68
20.68
10,175
-0.93(-4.32%)
Nov 05, 2018
22.16
22.16
21.61
21.61
5,483
-0.47(-2.14%)
Nov 02, 2018
22.09
22.21
22.08
22.08
15,059
-0.10(-0.47%)
Nov 01, 2018
22.36
22.54
22.08
22.19
15,247
-0.44(-1.96%)
Oct 31, 2018
22.71
23.08
22.49
22.63
8,714
+0.15(+0.67%)
Oct 30, 2018
22.82
22.87
22.30
22.48
7,117
-0.37(-1.61%)
Oct 29, 2018
22.28
22.85
22.09
22.85
9,791
+0.76(+3.46%)
Oct 26, 2018
22.80
23.19
22.08
22.08
11,453
-0.91(-3.94%)
Oct 25, 2018
21.73
23.15
21.73
22.99
9,122
+1.30(+6.00%)
Oct 24, 2018
22.15
22.21
21.69
21.69
18,523
-0.41(-1.84%)
Oct 23, 2018
22.08
22.25
21.97
22.09
10,519
-0.04(-0.17%)
Oct 22, 2018
22.47
22.47
22.08
22.13
7,640
+0.10(+0.47%)
Oct 19, 2018
22.12
22.51
22.03
22.03
14,529
-0.29(-1.31%)
Oct 18, 2018
22.50
22.72
22.08
22.32
8,674
-0.17(-0.75%)
Oct 17, 2018
22.93
22.93
22.44
22.49
6,433
-0.51(-2.21%)
Oct 16, 2018
23.04
23.08
22.64
23.00
16,502
+0.28(+1.25%)
Oct 15, 2018
22.68
22.84
22.63
22.71
6,858
+0.04(+0.17%)
Oct 12, 2018
23.01
23.01
22.58
22.68
17,393
-0.19(-0.82%)
Oct 11, 2018
22.87
23.01
22.87
22.87
5,343
+0.05(+0.21%)
Oct 10, 2018
22.87
23.32
22.64
22.82
8,001
-0.06(-0.25%)
Oct 09, 2018
23.09
23.32
22.87
22.87
8,708
-0.18(-0.78%)
Oct 08, 2018
22.86
23.23
22.57
23.05
5,874
+0.23(+0.99%)
Oct 05, 2018
22.87
23.27
22.66
22.83
6,363
+0.02(+0.08%)
Oct 04, 2018
23.14
23.23
22.81
22.81
8,210
-0.39(-1.70%)
Oct 03, 2018
22.90
23.42
22.65
23.20
6,971
+0.80(+3.57%)
Oct 02, 2018
22.09
23.43
22.09
22.40
12,099
+0.08(+0.34%)
Oct 01, 2018
24.13
24.53
21.63
22.33
20,714
-1.70(-7.08%)
Sep 28, 2018
24.00
24.95
23.03
24.03
22,132
-0.08(-0.31%)
Sep 27, 2018
24.27
25.45
23.13
24.11
21,946
-0.17(-0.70%)
Sep 26, 2018
24.27
25.63
23.77
24.27
6,251
+0.03(+0.12%)
Sep 25, 2018
24.92
24.92
23.96
24.25
4,828
-0.60(-2.42%)
Sep 24, 2018
25.36
26.05
24.54
24.85
6,310
-0.49(-1.93%)
Sep 21, 2018
26.51
26.60
25.34
25.34
99,808
-1.18(-4.46%)
Sep 20, 2018
26.62
26.70
26.17
26.52
20,811
-0.05(-0.18%)
Sep 19, 2018
26.92
27.25
25.99
26.57
19,126
-0.39(-1.46%)
Sep 18, 2018
26.30
27.25
26.01
26.96
18,328
+0.70(+2.68%)
Sep 17, 2018
26.64
26.64
25.71
26.26
21,600
-0.34(-1.27%)
Sep 14, 2018
27.16
27.28
26.07
26.60
27,984
-0.98(-3.54%)
Sep 13, 2018
27.63
27.86
26.77
27.57
17,298
-0.15(-0.54%)
Sep 12, 2018
26.21
28.19
25.85
27.72
17,198
+1.48(+5.62%)
Sep 11, 2018
26.19
26.62
25.68
26.25
16,028
-0.04(-0.14%)
Sep 10, 2018
26.06
26.30
25.83
26.29
12,920
+0.34(+1.30%)
Sep 07, 2018
25.71
26.03
25.57
25.95
14,045
+0.24(+0.95%)
Sep 06, 2018
25.52
25.84
25.52
25.70
2,492
-0.14(-0.55%)
Sep 05, 2018
25.51
26.28
25.42
25.84
12,056
+0.05(+0.18%)
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
.