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 28, 2021
29.35
29.44
28.73
29.42
19,402
-0.01(-0.03%)
May 27, 2021
29.54
29.54
29.00
29.43
13,772
+0.23(+0.78%)
May 26, 2021
28.48
29.45
28.19
29.20
13,853
+0.84(+2.97%)
May 25, 2021
29.64
29.71
28.29
28.36
33,615
-1.21(-4.09%)
May 24, 2021
29.24
29.24
28.77
29.57
19,726
-0.02(-0.07%)
May 21, 2021
29.60
29.70
27.28
29.59
36,443
+0.25(+0.85%)
May 20, 2021
29.29
29.51
28.32
29.34
38,110
+0.15(+0.51%)
May 19, 2021
28.32
29.42
26.82
29.19
55,609
+0.59(+2.05%)
May 18, 2021
29.71
29.72
28.59
28.61
27,971
-1.16(-3.90%)
May 17, 2021
29.60
29.77
29.46
29.77
31,793
+0.10(+0.33%)
May 14, 2021
29.72
29.73
29.33
29.67
17,987
+0.18(+0.61%)
May 13, 2021
29.00
29.67
28.58
29.49
24,265
+1.11(+3.92%)
May 12, 2021
30.18
30.44
28.03
28.38
64,097
-1.49(-4.98%)
May 11, 2021
28.96
30.26
28.90
29.86
44,288
+0.71(+2.45%)
May 10, 2021
29.77
29.95
29.08
29.15
42,431
-0.59(-1.97%)
May 07, 2021
28.73
29.88
28.73
29.74
56,897
+0.86(+2.99%)
May 06, 2021
27.96
29.02
27.29
28.87
56,185
+0.63(+2.24%)
May 05, 2021
28.62
28.62
28.10
28.24
23,563
-0.19(-0.66%)
May 04, 2021
27.67
28.66
27.42
28.43
39,434
+0.59(+2.13%)
May 03, 2021
27.59
28.10
27.28
27.84
116,019
+0.53(+1.95%)
Apr 30, 2021
27.31
27.67
27.12
27.30
47,059
-0.30(-1.07%)
Apr 29, 2021
27.67
27.70
27.39
27.60
25,966
+0.12(+0.43%)
Apr 28, 2021
27.37
27.67
26.98
27.48
32,276
+0.25(+0.91%)
Apr 27, 2021
27.67
27.68
26.87
27.23
46,875
-0.40(-1.43%)
Apr 26, 2021
26.68
27.72
26.68
27.63
26,966
+0.26(+0.94%)
Apr 23, 2021
26.82
27.85
26.51
27.37
45,642
+0.23(+0.84%)
Apr 22, 2021
27.62
27.78
26.79
27.14
53,622
-0.50(-1.82%)
Apr 21, 2021
26.71
27.89
26.71
27.65
37,860
+0.94(+3.51%)
Apr 20, 2021
27.68
28.34
26.42
26.71
39,616
-0.78(-2.84%)
Apr 19, 2021
27.48
27.92
26.89
27.49
35,652
-0.11(-0.39%)
Apr 16, 2021
28.23
28.23
27.47
27.60
44,832
-0.57(-2.03%)
Apr 15, 2021
28.31
28.64
26.88
28.17
28,869
+0.20(+0.71%)
Apr 14, 2021
27.77
28.39
27.77
27.97
22,612
+0.18(+0.64%)
Apr 13, 2021
27.71
28.11
26.96
27.80
33,611
-0.02(-0.07%)
Apr 12, 2021
28.43
29.51
27.53
27.82
58,003
-0.35(-1.23%)
Apr 09, 2021
28.09
29.32
27.65
28.16
32,182
+0.13(+0.46%)
Apr 08, 2021
27.76
28.16
27.60
28.03
34,239
+0.11(+0.39%)
Apr 07, 2021
28.14
28.15
27.44
27.92
43,188
-0.03(-0.11%)
Apr 06, 2021
28.74
28.96
27.85
27.95
47,049
-0.95(-3.28%)
Apr 05, 2021
28.56
29.15
27.52
28.90
115,304
+0.28(+0.97%)
Apr 01, 2021
28.44
28.81
27.98
28.63
50,904
+0.25(+0.87%)
Mar 31, 2021
29.65
30.31
28.03
28.38
202,809
-1.67(-5.56%)
Mar 30, 2021
29.21
30.63
29.21
30.05
171,408
+1.13(+3.89%)
Mar 29, 2021
28.55
29.42
28.22
28.92
104,404
+0.43(+1.53%)
Mar 26, 2021
27.89
28.55
27.32
28.49
65,477
+1.10(+4.00%)
Mar 25, 2021
27.46
27.95
26.31
27.39
67,308
+0.21(+0.76%)
Mar 24, 2021
27.21
28.52
27.18
27.18
52,598
+0.35(+1.29%)
Mar 23, 2021
28.41
28.44
26.79
26.84
97,330
-1.72(-6.02%)
Mar 22, 2021
28.97
29.15
28.15
28.56
70,980
-0.42(-1.47%)
Mar 19, 2021
28.11
28.98
27.87
28.98
289,236
+1.15(+4.12%)
Mar 18, 2021
27.96
28.26
27.39
27.84
95,091
-0.03(-0.11%)
Mar 17, 2021
27.53
28.11
27.39
27.86
179,533
+0.50(+1.84%)
Mar 16, 2021
28.38
28.38
26.88
27.36
53,674
-0.03(-0.11%)
Mar 15, 2021
26.68
27.67
26.64
27.39
102,673
+0.72(+2.70%)
Mar 12, 2021
25.70
26.68
25.69
26.67
167,388
+0.98(+3.81%)
Mar 11, 2021
25.48
25.69
25.29
25.69
94,155
+0.24(+0.93%)
Mar 10, 2021
24.24
25.47
24.24
25.45
60,359
+0.69(+2.79%)
Mar 09, 2021
24.60
25.13
24.39
24.76
39,037
+0.06(+0.24%)
Mar 08, 2021
24.29
25.15
23.81
24.70
97,967
+0.53(+2.21%)
Mar 05, 2021
23.79
24.29
23.26
24.17
53,131
+0.75(+3.21%)
Mar 04, 2021
23.48
24.45
23.06
23.42
80,395
-0.16(-0.67%)
Mar 03, 2021
22.88
24.16
22.88
23.58
49,491
+0.75(+3.29%)
Mar 02, 2021
23.29
24.38
22.77
22.83
55,379
-0.67(-2.86%)
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
.