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 (%)
May 29, 2020
13.43
14.01
12.58
13.58
42,063
+0.33(+2.49%)
May 28, 2020
14.40
14.40
13.25
13.25
34,086
-0.82(-5.86%)
May 27, 2020
13.08
14.39
12.60
14.07
64,023
+1.68(+13.54%)
May 26, 2020
12.89
13.56
12.12
12.40
93,228
-0.07(-0.54%)
May 22, 2020
12.90
12.99
12.29
12.46
28,557
-0.31(-2.43%)
May 21, 2020
12.61
12.89
12.47
12.77
45,067
+0.02(+0.15%)
May 20, 2020
12.59
13.01
12.22
12.76
39,724
+0.53(+4.37%)
May 19, 2020
12.63
12.76
11.51
12.22
34,621
-0.49(-3.89%)
May 18, 2020
12.08
12.85
11.74
12.72
40,475
+1.32(+11.57%)
May 15, 2020
11.50
12.09
11.02
11.40
23,815
+0.06(+0.51%)
May 14, 2020
11.15
11.61
10.69
11.34
68,067
+0.01(+0.09%)
May 13, 2020
11.48
11.76
10.67
11.33
41,639
-0.21(-1.85%)
May 12, 2020
12.76
12.76
11.54
11.54
27,885
-1.20(-9.44%)
May 11, 2020
13.34
13.90
12.27
12.75
44,593
-0.69(-5.13%)
May 08, 2020
12.85
13.92
12.85
13.43
28,248
+0.85(+6.78%)
May 07, 2020
12.85
13.09
12.41
12.58
23,243
-0.08(-0.61%)
May 06, 2020
13.09
13.48
12.42
12.66
38,697
-0.30(-2.30%)
May 05, 2020
13.54
13.81
12.57
12.96
30,931
-0.31(-2.32%)
May 04, 2020
13.10
13.59
12.51
13.26
26,302
+0.10(+0.73%)
May 01, 2020
13.93
13.93
12.57
13.17
35,321
-0.85(-6.04%)
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%)
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
.