Financial News

Reliant Bancorp Inc (NQ: RBNC )

33.06 USD +0.21 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.08 24.48 23.85 24.00 8,217 +0.16(+0.67%)
Oct 30, 2018 24.20 24.26 23.65 23.84 6,711 -0.39(-1.61%)
Oct 29, 2018 23.63 24.23 23.43 24.23 9,232 +0.81(+3.46%)
Oct 26, 2018 24.18 24.59 23.42 23.42 10,800 -0.96(-3.94%)
Oct 25, 2018 23.05 24.55 23.05 24.38 8,602 +1.38(+6.00%)
Oct 24, 2018 23.49 23.56 23.00 23.00 17,466 -0.43(-1.84%)
Oct 23, 2018 23.42 23.60 23.30 23.43 9,919 -0.04(-0.17%)
Oct 22, 2018 23.83 23.83 23.42 23.47 7,204 +0.11(+0.47%)
Oct 19, 2018 23.46 23.87 23.36 23.36 13,700 -0.31(-1.31%)
Oct 18, 2018 23.86 24.10 23.42 23.67 8,179 -0.18(-0.75%)
Oct 17, 2018 24.32 24.32 23.80 23.85 6,066 -0.54(-2.21%)
Oct 16, 2018 24.44 24.48 24.01 24.39 15,560 +0.30(+1.25%)
Oct 15, 2018 24.05 24.22 24.00 24.09 6,467 +0.04(+0.17%)
Oct 12, 2018 24.40 24.40 23.95 24.05 16,400 -0.20(-0.82%)
Oct 11, 2018 24.25 24.40 24.25 24.25 5,038 +0.05(+0.21%)
Oct 10, 2018 24.26 24.73 24.01 24.20 7,545 -0.06(-0.25%)
Oct 09, 2018 24.49 24.73 24.26 24.26 8,211 -0.19(-0.78%)
Oct 08, 2018 24.24 24.64 23.93 24.45 5,539 +0.24(+0.99%)
Oct 05, 2018 24.25 24.68 24.03 24.21 6,000 -0.06(-0.25%)
Oct 04, 2018 24.62 24.72 24.27 24.27 7,716 -0.42(-1.70%)
Oct 03, 2018 24.37 24.92 24.10 24.69 6,552 +0.85(+3.57%)
Oct 02, 2018 23.51 24.93 23.51 23.84 11,371 +0.08(+0.34%)
Oct 01, 2018 25.68 26.10 23.02 23.76 19,467 -1.81(-7.08%)
Sep 28, 2018 25.54 26.55 24.51 25.57 20,800 -0.08(-0.31%)
Sep 27, 2018 25.83 27.08 24.61 25.65 20,625 -0.18(-0.70%)
Sep 26, 2018 25.83 27.27 25.29 25.83 5,875 +0.03(+0.12%)
Sep 25, 2018 26.52 26.52 25.50 25.80 4,538 -0.64(-2.42%)
Sep 24, 2018 26.98 27.72 26.11 26.44 5,931 -0.52(-1.93%)
Sep 21, 2018 28.21 28.30 26.96 26.96 93,800 -1.26(-4.46%)
Sep 20, 2018 28.32 28.41 27.85 28.22 19,559 -0.05(-0.18%)
Sep 19, 2018 28.64 29.00 27.66 28.27 17,975 -0.42(-1.46%)
Sep 18, 2018 27.99 29.00 27.67 28.69 17,225 +0.75(+2.68%)
Sep 17, 2018 28.35 28.35 27.36 27.94 20,300 -0.36(-1.27%)
Sep 14, 2018 28.90 29.03 27.74 28.30 26,300 -1.04(-3.54%)
Sep 13, 2018 29.40 29.65 28.48 29.34 16,257 -0.16(-0.54%)
Sep 12, 2018 27.89 30.00 27.50 29.50 16,163 +1.57(+5.62%)
Sep 11, 2018 27.87 28.33 27.33 27.93 15,064 -0.04(-0.14%)
Sep 10, 2018 27.73 27.98 27.48 27.97 12,143 +0.36(+1.30%)
Sep 07, 2018 27.36 27.70 27.21 27.61 13,200 +0.26(+0.95%)
Sep 06, 2018 27.15 27.49 27.15 27.35 2,342 -0.15(-0.55%)
Sep 05, 2018 27.14 27.96 27.05 27.50 11,331 +0.05(+0.18%)
Sep 04, 2018 27.41 27.72 27.35 27.45 6,181 -0.10(-0.36%)
Aug 31, 2018 27.55 27.55 27.55 0 +0.60(+2.23%)
Aug 30, 2018 26.94 27.09 26.93 26.95 4,728 -0.02(-0.07%)
Aug 29, 2018 26.78 27.04 26.70 26.97 6,957 +0.21(+0.78%)
Aug 28, 2018 26.83 26.99 26.70 26.76 8,782 -0.05(-0.19%)
Aug 27, 2018 26.86 26.86 26.71 26.81 5,417 -0.02(-0.07%)
Aug 24, 2018 26.94 27.10 26.79 26.83 6,000 +0.03(+0.11%)
Aug 23, 2018 26.34 26.80 26.15 26.80 11,085 +0.35(+1.32%)
Aug 22, 2018 26.84 26.84 26.33 26.45 9,678 -0.59(-2.18%)
Aug 21, 2018 27.07 27.07 26.43 27.04 8,941 +0.01(+0.04%)
Aug 20, 2018 27.23 27.40 26.93 27.03 6,464 -0.23(-0.84%)
Aug 17, 2018 27.65 27.68 27.00 27.26 29,100 -0.43(-1.55%)
Aug 16, 2018 27.57 27.86 27.13 27.69 33,696 +0.34(+1.24%)
Aug 15, 2018 27.50 27.50 27.12 27.35 41,034 -0.12(-0.44%)
Aug 14, 2018 27.85 28.00 27.24 27.47 34,109 -0.23(-0.83%)
Aug 13, 2018 27.35 27.95 26.76 27.70 21,827 +0.40(+1.47%)
Aug 10, 2018 27.44 27.92 26.80 27.30 10,600 -0.15(-0.55%)
Aug 09, 2018 27.25 27.95 26.38 27.45 39,550 +0.00(+0.00%)
Aug 08, 2018 27.69 27.69 26.63 27.45 11,854 -0.01(-0.04%)
Aug 07, 2018 27.54 27.93 27.06 27.46 3,146 -0.04(-0.15%)
Aug 06, 2018 27.95 27.96 26.88 27.50 7,523 -0.41(-1.47%)
Aug 03, 2018 28.09 28.10 27.11 27.91 16,500 -0.10(-0.36%)
Aug 02, 2018 27.91 28.10 27.91 28.01 5,271 +0.11(+0.39%)
Aug 01, 2018 27.76 28.10 27.76 27.90 9,336 +0.19(+0.69%)
Jul 31, 2018 27.74 28.59 27.56 27.71 7,211 +0.11(+0.40%)
Jul 30, 2018 27.62 27.90 27.55 27.60 10,520 +0.00(+0.00%)
Jul 27, 2018 28.93 28.93 27.12 27.60 18,500 -1.25(-4.33%)
Jul 26, 2018 29.25 28.53 28.85 8,269 +0.01(+0.03%)
Jul 25, 2018 28.00 29.25 27.83 28.84 20,823 +0.84(+3.00%)
Jul 24, 2018 28.22 28.38 28.00 28.00 7,618 -0.24(-0.85%)
Jul 23, 2018 28.15 28.42 28.12 28.24 5,595 -0.05(-0.18%)
Jul 20, 2018 28.29 28.51 28.07 28.29 11,735 -0.01(-0.04%)
Jul 19, 2018 28.00 28.50 28.00 28.30 7,880 +0.23(+0.82%)
Jul 18, 2018 27.97 28.39 27.96 28.07 31,308 +0.01(+0.04%)
Jul 17, 2018 28.23 28.24 27.97 28.06 6,886 -0.15(-0.53%)
Jul 16, 2018 28.15 28.33 27.97 28.21 7,095 +0.17(+0.61%)
Jul 13, 2018 28.16 28.47 27.97 28.04 7,335 -0.22(-0.78%)
Jul 12, 2018 28.50 28.10 28.26 12,963 -0.11(-0.39%)
Jul 11, 2018 28.01 28.75 28.01 28.37 6,440 -0.57(-1.97%)
Jul 10, 2018 29.22 29.33 28.66 28.94 7,274 -0.25(-0.86%)
Jul 09, 2018 29.45 29.70 28.54 29.19 63,237 -0.53(-1.78%)
Jul 06, 2018 28.96 29.88 28.59 29.72 28,141 +0.77(+2.66%)
Jul 05, 2018 28.75 29.00 28.65 28.95 10,842 +0.23(+0.80%)
Jul 03, 2018 28.72 28.72 28.72 0 -0.06(-0.21%)
Jul 02, 2018 28.05 28.88 28.01 28.78 14,427 +0.73(+2.60%)
Jun 29, 2018 28.37 28.50 27.34 28.05 21,380 -0.17(-0.60%)
Jun 28, 2018 28.97 29.48 27.45 28.22 18,594 -0.55(-1.91%)
Jun 27, 2018 29.17 29.43 28.07 28.77 27,096 -0.20(-0.69%)
Jun 26, 2018 29.12 29.59 28.76 28.97 14,313 -0.18(-0.62%)
Jun 25, 2018 28.77 29.60 28.70 29.15 44,897 +0.15(+0.52%)
Jun 22, 2018 29.19 29.25 28.57 29.00 382,273 -0.11(-0.38%)
Jun 21, 2018 29.01 29.99 28.58 29.11 33,329 +0.00(+0.00%)
Jun 20, 2018 28.50 29.48 28.49 29.11 26,078 +0.62(+2.18%)
Jun 19, 2018 28.49 28.50 28.08 28.49 30,643 -0.01(-0.04%)
Jun 18, 2018 28.70 28.70 28.28 28.50 37,874 +0.04(+0.14%)
Jun 15, 2018 28.72 27.58 28.46 45,975 +0.88(+3.19%)
Jun 14, 2018 27.72 27.72 27.38 27.58 34,913 -0.01(-0.04%)
Jun 13, 2018 26.78 27.80 26.78 27.59 32,301 +0.71(+2.64%)
Jun 12, 2018 26.81 26.99 26.33 26.88 25,623 -0.03(-0.11%)
Jun 11, 2018 26.48 27.00 26.47 26.91 19,823 -0.02(-0.07%)
Jun 08, 2018 26.87 27.00 26.85 26.93 20,983 +0.06(+0.22%)
Jun 07, 2018 26.98 26.99 26.73 26.87 12,461 +0.05(+0.19%)
Jun 06, 2018 26.59 26.90 26.48 26.82 16,053 +0.23(+0.86%)
Jun 05, 2018 26.29 26.82 26.22 26.59 24,422 -0.20(-0.75%)
Jun 04, 2018 26.01 27.00 25.57 26.79 19,795 +0.10(+0.37%)
Jun 01, 2018 25.90 26.69 25.87 26.69 10,267 +1.07(+4.18%)
May 31, 2018 25.33 26.10 25.33 25.62 17,896 -0.43(-1.65%)
May 30, 2018 25.85 26.23 25.75 26.05 17,969 +0.11(+0.42%)
May 29, 2018 25.92 25.95 25.80 25.94 4,342 -0.05(-0.19%)
May 25, 2018 25.99 25.99 25.99 0 +0.23(+0.89%)
May 24, 2018 25.45 25.99 25.25 25.76 7,539 +0.28(+1.10%)
May 23, 2018 25.18 25.49 25.00 25.48 24,575 +0.10(+0.39%)
May 22, 2018 25.31 25.49 24.93 25.38 9,990 -0.10(-0.39%)
May 21, 2018 25.08 25.49 24.85 25.48 6,080 +0.35(+1.39%)
May 18, 2018 25.00 25.23 24.94 25.13 10,929 +0.14(+0.56%)
May 17, 2018 24.74 25.00 24.74 24.99 11,166 +0.18(+0.73%)
May 16, 2018 24.47 24.85 24.15 24.81 11,531 +0.62(+2.56%)
May 15, 2018 24.00 24.42 24.00 24.19 20,184 +0.27(+1.13%)
May 14, 2018 23.90 24.00 23.62 23.92 5,376 +0.02(+0.08%)
May 11, 2018 23.65 23.99 23.65 23.90 14,558 +0.15(+0.63%)
May 10, 2018 23.90 23.90 23.68 23.75 8,867 -0.13(-0.54%)
May 09, 2018 23.82 24.00 23.82 23.88 10,186 +0.16(+0.67%)
May 08, 2018 23.50 23.76 23.35 23.72 21,807 +0.25(+1.07%)
May 07, 2018 23.50 23.50 23.30 23.47 12,030 +0.07(+0.30%)
May 04, 2018 23.20 23.47 23.20 23.40 2,846 +0.07(+0.30%)
May 03, 2018 23.45 23.45 23.33 23.33 2,781 -0.06(-0.26%)
May 02, 2018 22.91 23.45 22.90 23.39 9,903 +0.24(+1.04%)
May 01, 2018 23.00 23.15 22.90 23.15 4,270 +0.15(+0.65%)
Apr 30, 2018 23.00 23.14 23.00 23.00 6,549 +0.00(+0.00%)
Apr 27, 2018 23.00 23.00 22.85 23.00 2,229 +0.14(+0.61%)
Apr 26, 2018 22.99 22.99 22.86 22.86 1,476 +0.05(+0.22%)
Apr 25, 2018 23.00 23.15 22.67 22.81 11,448 -0.44(-1.89%)
Apr 24, 2018 23.25 23.39 23.25 23.25 1,878 -0.07(-0.30%)
Apr 23, 2018 23.36 23.39 23.20 23.32 2,743 +0.23(+1.00%)
Apr 20, 2018 23.26 23.30 23.09 23.09 3,999 -0.46(-1.95%)
Apr 19, 2018 23.50 23.73 23.35 23.55 2,498 +0.16(+0.68%)
Apr 18, 2018 23.36 23.50 23.10 23.39 7,699 +0.06(+0.28%)
Apr 17, 2018 23.00 23.39 23.00 23.33 4,773 +0.41(+1.77%)
Apr 16, 2018 23.02 23.14 22.92 22.92 13,486 -0.12(-0.52%)
Apr 13, 2018 23.03 23.14 22.90 23.04 4,471 +0.17(+0.74%)
Apr 12, 2018 23.00 23.33 22.87 22.87 7,621 -0.01(-0.04%)
Apr 11, 2018 22.51 22.96 22.50 22.88 4,771 +0.37(+1.64%)
Apr 10, 2018 22.38 22.51 22.15 22.51 9,558 +0.11(+0.49%)
Apr 09, 2018 22.11 22.40 22.10 22.40 2,451 +0.20(+0.90%)
Apr 06, 2018 22.15 22.20 22.07 22.20 3,208 -0.37(-1.64%)
Apr 05, 2018 22.25 22.80 22.25 22.57 4,368 +0.14(+0.62%)
Apr 04, 2018 22.00 22.43 22.00 22.43 6,275 +0.35(+1.59%)
Apr 03, 2018 22.89 22.99 22.08 22.08 4,117 -0.51(-2.26%)
Apr 02, 2018 22.00 22.80 22.00 22.59 3,286 -0.20(-0.88%)
Mar 29, 2018 22.79 22.79 22.79 0 +0.54(+2.43%)
Mar 28, 2018 22.20 22.32 21.90 22.25 8,827 +0.05(+0.23%)
Mar 27, 2018 22.21 22.61 22.15 22.20 6,057 +0.15(+0.68%)
Mar 26, 2018 22.58 22.58 22.00 22.05 6,790 +0.04(+0.18%)
Mar 23, 2018 22.25 22.85 22.00 22.01 7,756 -0.36(-1.61%)
Mar 22, 2018 22.81 22.94 22.20 22.37 27,287 -0.63(-2.74%)
Mar 21, 2018 22.50 23.00 22.50 23.00 2,999 +0.00(+0.00%)
Mar 20, 2018 23.07 23.42 22.50 23.00 27,087 -0.52(-2.21%)
Mar 19, 2018 23.28 23.68 23.00 23.52 8,320 -0.22(-0.93%)
Mar 16, 2018 23.65 23.74 23.25 23.74 29,914 +0.01(+0.04%)
Mar 15, 2018 23.51 24.16 23.36 23.73 7,202 -0.12(-0.50%)
Mar 14, 2018 23.71 23.85 23.71 23.85 3,402 -0.07(-0.29%)
Mar 13, 2018 24.25 24.40 23.92 23.92 8,411 -0.47(-1.93%)
Mar 12, 2018 23.99 24.39 23.99 24.39 2,447 +0.40(+1.67%)
Mar 09, 2018 23.63 24.10 23.50 23.99 50,160 +0.21(+0.88%)
Mar 08, 2018 24.17 24.17 23.62 23.78 5,382 -0.34(-1.41%)
Mar 07, 2018 24.00 24.35 24.00 24.12 5,336 +0.01(+0.04%)
Mar 06, 2018 23.95 24.20 23.80 24.11 5,303 +0.20(+0.84%)
Mar 05, 2018 23.75 23.91 23.41 23.91 33,242 -0.09(-0.37%)
Mar 02, 2018 23.86 24.04 23.60 24.00 11,758 +0.13(+0.54%)
Mar 01, 2018 23.67 23.97 23.67 23.87 3,337 +0.08(+0.34%)
Feb 28, 2018 24.20 24.20 23.75 23.79 18,053 -0.39(-1.61%)
Feb 27, 2018 24.18 24.18 24.18 24.18 1,057 -0.02(-0.08%)
Feb 26, 2018 23.92 24.20 23.88 24.20 9,498 +0.21(+0.88%)
Feb 23, 2018 24.00 24.13 23.75 23.99 13,844 +0.00(+0.00%)
Feb 22, 2018 23.75 24.00 23.75 23.99 3,279 +0.25(+1.05%)
Feb 21, 2018 23.35 23.74 23.35 23.74 1,989 +0.50(+2.15%)
Feb 20, 2018 23.79 23.80 23.24 23.24 7,694 -0.76(-3.17%)
Feb 16, 2018 24.00 24.00 24.00 0 +0.31(+1.31%)
Feb 15, 2018 23.51 23.96 23.51 23.69 2,636 -0.26(-1.09%)
Feb 14, 2018 23.58 24.25 23.58 23.95 4,599 +0.20(+0.84%)
Feb 13, 2018 23.92 24.17 23.60 23.75 10,866 -0.42(-1.74%)
Feb 12, 2018 24.06 24.17 23.95 24.17 9,271 +0.20(+0.83%)
Feb 09, 2018 23.84 24.65 23.80 23.97 5,772 +0.17(+0.71%)
Feb 08, 2018 24.11 24.17 23.80 23.80 21,199 -0.30(-1.24%)
Feb 07, 2018 24.43 24.43 24.10 24.10 5,170 -0.43(-1.75%)
Feb 06, 2018 24.10 24.95 24.10 24.53 5,808 +0.33(+1.36%)
Feb 05, 2018 24.43 24.43 24.20 24.20 2,994 -0.35(-1.43%)
Feb 02, 2018 24.55 24.55 24.55 24.55 2,457 -0.67(-2.66%)
Feb 01, 2018 24.00 25.22 24.00 25.22 5,850 +1.22(+5.08%)
Jan 31, 2018 24.62 24.67 23.70 24.00 23,882 -1.00(-4.00%)
Jan 30, 2018 25.11 25.11 24.75 25.00 6,946 +0.00(+0.00%)
Jan 29, 2018 25.06 25.49 24.80 25.00 6,153 -0.05(-0.20%)
Jan 26, 2018 25.38 25.38 24.75 25.05 12,927 -0.40(-1.57%)
Jan 25, 2018 25.45 25.45 25.45 25.45 539 -0.05(-0.20%)
Jan 24, 2018 25.50 25.62 25.50 25.50 1,778 -0.20(-0.78%)
Jan 23, 2018 25.50 25.70 25.50 25.70 2,387 +0.00(+0.00%)
Jan 22, 2018 25.75 25.75 25.65 25.70 5,224 -0.30(-1.15%)
Jan 19, 2018 25.69 26.07 25.60 26.00 4,816 +0.24(+0.93%)
Jan 18, 2018 25.89 25.89 25.76 25.76 2,925 -0.23(-0.88%)
Jan 17, 2018 26.49 26.62 25.99 25.99 2,858 -0.63(-2.37%)
Jan 16, 2018 26.50 26.93 26.00 26.62 5,817 +0.67(+2.58%)
Jan 12, 2018 25.95 25.95 25.95 0 -0.03(-0.12%)
Jan 11, 2018 25.86 25.98 25.68 25.98 16,847 -0.13(-0.50%)
Jan 10, 2018 25.75 26.13 25.75 26.11 2,061 +0.29(+1.12%)
Jan 09, 2018 25.80 25.82 25.80 25.82 615 +0.01(+0.04%)
Jan 08, 2018 26.07 26.11 25.80 25.81 9,039 -0.45(-1.71%)
Jan 05, 2018 25.82 26.89 25.79 26.26 6,249 -0.64(-2.38%)
Jan 04, 2018 25.80 26.90 25.80 26.90 7,257 +0.28(+1.05%)
Jan 03, 2018 27.35 27.35 25.50 26.62 17,732 -0.87(-3.16%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback