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 (%)
Aug 31, 2021
29.08
29.28
28.86
28.90
22,033
+0.11(+0.38%)
Aug 30, 2021
29.67
29.67
28.72
28.79
20,425
-0.83(-2.79%)
Aug 27, 2021
28.85
29.78
28.85
29.61
48,309
+1.16(+4.06%)
Aug 26, 2021
28.85
28.88
28.46
28.46
21,780
-0.33(-1.14%)
Aug 25, 2021
29.19
29.31
28.79
28.79
34,487
-0.22(-0.76%)
Aug 24, 2021
29.14
29.39
28.95
29.01
26,222
-0.22(-0.75%)
Aug 23, 2021
28.67
29.28
28.67
29.23
30,413
+0.78(+2.73%)
Aug 20, 2021
27.97
28.86
27.90
28.45
84,484
+0.32(+1.13%)
Aug 19, 2021
29.00
29.00
27.82
28.13
51,179
-0.53(-1.84%)
Aug 18, 2021
28.99
29.41
28.52
28.66
47,153
-0.49(-1.68%)
Aug 17, 2021
28.84
29.38
28.84
29.15
20,832
-0.27(-0.91%)
Aug 16, 2021
29.59
29.70
29.31
29.41
33,879
-0.39(-1.30%)
Aug 13, 2021
29.89
29.89
29.63
29.80
65,287
-0.06(-0.20%)
Aug 12, 2021
29.45
29.88
29.45
29.86
50,260
-0.02(-0.07%)
Aug 11, 2021
29.61
29.88
29.23
29.88
52,767
+0.33(+1.11%)
Aug 10, 2021
28.39
29.64
28.39
29.55
41,943
+0.31(+1.06%)
Aug 09, 2021
28.94
29.54
28.76
29.25
24,751
+0.30(+1.03%)
Aug 06, 2021
28.15
29.11
28.10
28.95
117,516
+0.80(+2.83%)
Aug 05, 2021
27.59
28.15
27.59
28.15
14,600
+0.74(+2.69%)
Aug 04, 2021
27.68
28.03
27.29
27.41
25,735
-0.53(-1.89%)
Aug 03, 2021
27.58
28.09
27.01
27.94
34,902
+0.57(+2.08%)
Aug 02, 2021
27.68
28.41
27.27
27.37
49,249
-0.33(-1.19%)
Jul 30, 2021
27.90
28.15
27.56
27.70
68,408
-0.38(-1.35%)
Jul 29, 2021
28.10
28.23
27.81
28.08
45,789
+0.16(+0.57%)
Jul 28, 2021
27.72
28.03
27.52
27.92
68,647
+0.35(+1.26%)
Jul 27, 2021
27.42
28.03
27.35
27.57
47,289
-0.02(-0.07%)
Jul 26, 2021
28.02
28.50
27.49
27.59
54,098
-0.40(-1.42%)
Jul 23, 2021
27.70
28.03
27.43
27.99
30,709
+0.48(+1.73%)
Jul 22, 2021
27.37
27.60
26.59
27.51
65,387
+0.03(+0.11%)
Jul 21, 2021
27.97
28.15
27.04
27.48
116,292
-0.03(-0.11%)
Jul 20, 2021
27.31
28.45
27.24
27.51
315,050
+0.28(+1.02%)
Jul 19, 2021
27.86
28.63
26.91
27.24
181,871
-1.75(-6.03%)
Jul 16, 2021
29.41
29.58
28.62
28.98
124,181
-0.18(-0.61%)
Jul 15, 2021
28.27
29.57
28.19
29.16
528,442
+1.75(+6.37%)
Jul 14, 2021
27.32
27.78
26.82
27.41
24,470
+0.09(+0.33%)
Jul 13, 2021
27.02
28.05
26.53
27.32
30,244
+0.18(+0.66%)
Jul 12, 2021
27.00
27.29
26.52
27.15
11,852
+0.18(+0.66%)
Jul 09, 2021
26.09
27.62
26.09
26.97
10,976
+0.68(+2.60%)
Jul 08, 2021
25.92
26.62
25.92
26.28
22,042
-0.34(-1.27%)
Jul 07, 2021
26.34
26.97
25.96
26.62
23,460
+0.08(+0.30%)
Jul 06, 2021
26.87
27.28
25.63
26.54
31,616
-0.44(-1.62%)
Jul 02, 2021
27.53
27.59
26.85
26.98
17,125
-0.48(-1.73%)
Jul 01, 2021
27.71
27.78
27.26
27.45
17,464
-0.06(-0.22%)
Jun 30, 2021
27.15
28.04
27.15
27.51
29,205
+0.09(+0.33%)
Jun 29, 2021
28.64
28.64
27.21
27.42
18,267
-0.21(-0.75%)
Jun 28, 2021
27.67
28.29
27.15
27.63
27,291
-0.15(-0.54%)
Jun 25, 2021
27.90
28.09
27.23
27.78
207,268
-0.08(-0.28%)
Jun 24, 2021
27.78
27.97
27.34
27.86
50,083
+0.33(+1.21%)
Jun 23, 2021
27.99
27.99
27.40
27.53
35,002
-0.26(-0.95%)
Jun 22, 2021
28.39
28.39
27.34
27.79
28,249
-0.68(-2.40%)
Jun 21, 2021
27.14
28.63
26.76
28.48
40,011
+1.69(+6.30%)
Jun 18, 2021
28.13
28.13
26.07
26.79
67,019
-1.04(-3.74%)
Jun 17, 2021
29.13
29.15
27.42
27.83
23,181
-0.84(-2.94%)
Jun 16, 2021
28.96
28.96
28.13
28.67
27,542
+0.11(+0.38%)
Jun 15, 2021
28.49
28.66
27.92
28.57
18,615
+0.33(+1.16%)
Jun 14, 2021
28.97
29.15
28.05
28.24
17,733
-0.69(-2.40%)
Jun 11, 2021
28.56
29.25
28.36
28.93
23,309
+0.61(+2.14%)
Jun 10, 2021
29.70
29.70
28.33
28.33
26,596
-0.89(-3.06%)
Jun 09, 2021
29.23
29.53
28.79
29.22
26,209
-0.38(-1.27%)
Jun 08, 2021
29.76
29.76
28.29
29.60
23,288
-0.15(-0.50%)
Jun 07, 2021
29.72
29.77
29.42
29.75
31,102
+0.07(+0.23%)
Jun 04, 2021
29.76
29.77
29.31
29.68
25,680
-0.03(-0.10%)
Jun 03, 2021
30.09
30.09
29.41
29.71
28,131
+0.03(+0.10%)
Jun 02, 2021
30.72
30.72
29.31
29.68
23,971
+0.01(+0.03%)
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
.