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 31, 2018
23.74
24.46
23.74
24.01
19,093
-0.40(-1.65%)
May 30, 2018
24.23
24.58
24.13
24.42
19,171
+0.10(+0.42%)
May 29, 2018
24.29
24.32
24.18
24.31
4,632
-0.05(-0.19%)
May 25, 2018
24.36
24.36
24.36
0
+0.22(+0.89%)
May 24, 2018
23.85
24.36
23.67
24.14
8,043
+0.26(+1.10%)
May 23, 2018
23.60
23.89
23.43
23.88
26,219
+0.09(+0.39%)
May 22, 2018
23.72
23.89
23.37
23.79
10,658
-0.09(-0.39%)
May 21, 2018
23.51
23.89
23.29
23.88
6,486
+0.33(+1.39%)
May 18, 2018
23.43
23.65
23.38
23.55
11,660
+0.13(+0.56%)
May 17, 2018
23.19
23.43
23.19
23.42
11,913
+0.17(+0.73%)
May 16, 2018
22.93
23.29
22.64
23.25
12,302
+0.58(+2.56%)
May 15, 2018
22.49
22.89
22.49
22.67
21,534
+0.25(+1.13%)
May 14, 2018
22.40
22.49
22.14
22.42
5,735
+0.02(+0.08%)
May 11, 2018
22.17
22.49
22.17
22.40
15,532
+0.14(+0.63%)
May 10, 2018
22.40
22.40
22.19
22.26
9,460
-0.12(-0.54%)
May 09, 2018
22.33
22.49
22.33
22.38
10,867
+0.15(+0.67%)
May 08, 2018
22.03
22.27
21.89
22.23
23,266
+0.23(+1.07%)
May 07, 2018
22.03
22.03
21.84
22.00
12,835
+0.07(+0.30%)
May 04, 2018
21.74
22.00
21.74
21.93
3,036
+0.07(+0.30%)
May 03, 2018
21.98
21.98
21.87
21.87
2,967
-0.06(-0.26%)
May 02, 2018
21.47
21.98
21.46
21.92
10,565
+0.22(+1.04%)
May 01, 2018
21.56
21.70
21.46
21.70
4,555
+0.14(+0.65%)
Apr 30, 2018
21.56
21.69
21.56
21.56
6,987
+0.00(+0.00%)
Apr 27, 2018
21.56
21.56
21.42
21.56
2,378
+0.13(+0.61%)
Apr 26, 2018
21.55
21.55
21.43
21.43
1,574
+0.05(+0.22%)
Apr 25, 2018
21.56
21.70
21.25
21.38
12,214
-0.41(-1.89%)
Apr 24, 2018
21.79
21.92
21.79
21.79
2,003
-0.07(-0.30%)
Apr 23, 2018
21.89
21.92
21.74
21.86
2,926
+0.22(+1.00%)
Apr 20, 2018
21.80
21.83
21.64
21.64
4,266
-0.43(-1.95%)
Apr 19, 2018
22.03
22.24
21.89
22.07
2,665
+0.15(+0.68%)
Apr 18, 2018
21.89
22.03
21.65
21.92
8,214
+0.06(+0.28%)
Apr 17, 2018
21.56
21.92
21.56
21.86
5,092
+0.38(+1.77%)
Apr 16, 2018
21.58
21.69
21.48
21.48
14,388
-0.11(-0.52%)
Apr 13, 2018
21.59
21.69
21.46
21.59
4,770
+0.16(+0.74%)
Apr 12, 2018
21.56
21.87
21.44
21.44
8,131
-0.01(-0.04%)
Apr 11, 2018
21.10
21.52
21.09
21.44
5,090
+0.35(+1.64%)
Apr 10, 2018
20.98
21.10
20.76
21.10
10,197
+0.10(+0.49%)
Apr 09, 2018
20.72
20.99
20.71
20.99
2,615
+0.26(+1.27%)
Apr 06, 2018
20.69
20.73
20.61
20.73
3,435
-0.35(-1.64%)
Apr 05, 2018
20.78
21.29
20.78
21.08
4,677
+0.13(+0.62%)
Apr 04, 2018
20.55
20.95
20.55
20.95
6,719
+0.33(+1.59%)
Apr 03, 2018
21.38
21.47
20.62
20.62
4,408
-0.48(-2.26%)
Apr 02, 2018
20.55
21.29
20.55
21.10
3,518
-0.19(-0.88%)
Mar 29, 2018
21.28
21.28
21.28
0
+0.50(+2.43%)
Mar 28, 2018
20.73
20.84
20.45
20.78
9,451
+0.05(+0.23%)
Mar 27, 2018
20.74
21.12
20.69
20.73
6,485
+0.14(+0.68%)
Mar 26, 2018
21.08
21.08
20.55
20.59
7,270
+0.04(+0.18%)
Mar 23, 2018
20.78
21.34
20.55
20.55
8,305
-0.34(-1.61%)
Mar 22, 2018
21.30
21.42
20.73
20.89
29,218
-0.59(-2.74%)
Mar 21, 2018
21.01
21.48
21.01
21.48
3,211
+0.00(+0.00%)
Mar 20, 2018
21.54
21.88
21.01
21.48
29,004
-0.49(-2.21%)
Mar 19, 2018
21.74
22.11
21.48
21.97
8,908
-0.21(-0.93%)
Mar 16, 2018
22.09
22.17
21.71
22.17
32,031
+0.01(+0.04%)
Mar 15, 2018
21.96
22.56
21.82
22.16
7,711
-0.11(-0.50%)
Mar 14, 2018
22.14
22.27
22.14
22.27
3,642
-0.07(-0.29%)
Mar 13, 2018
22.65
22.79
22.34
22.34
9,006
-0.44(-1.93%)
Mar 12, 2018
22.40
22.78
22.40
22.78
2,620
+0.37(+1.67%)
Mar 09, 2018
22.07
22.51
21.95
22.40
53,710
+0.20(+0.88%)
Mar 08, 2018
22.57
22.57
22.06
22.21
5,762
-0.32(-1.41%)
Mar 07, 2018
22.41
22.74
22.41
22.53
5,713
+0.01(+0.04%)
Mar 06, 2018
22.37
22.60
22.22
22.52
5,678
+0.19(+0.84%)
Mar 05, 2018
22.18
22.33
21.86
22.33
35,595
-0.08(-0.38%)
Mar 02, 2018
22.28
22.45
22.04
22.41
12,590
+0.12(+0.54%)
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
.