U.S. markets open in 3 hours 8 minutes

Reliant Bancorp, Inc. (RBNC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
29.72+1.12 (+3.92%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202129.2329.9028.8029.7229.7224,100
May 12, 202130.4230.6828.2528.6028.6063,600
May 11, 202129.1930.5029.1330.1030.1043,900
May 10, 202130.0030.1929.3129.3829.3842,100
May 07, 202128.9630.1228.9629.9729.9756,500
May 07, 20210.12 Dividend
May 06, 202128.3029.3727.6229.2229.1055,500
May 05, 202128.9628.9628.4428.5828.4623,300
May 04, 202128.0029.0027.7528.7728.6539,000
May 03, 202127.9228.4427.6128.1728.05114,600
Apr 30, 202127.6428.0027.4527.6327.5246,600
Apr 29, 202128.0028.0327.7227.9327.8225,700
Apr 28, 202127.7028.0027.3127.8127.7031,900
Apr 27, 202128.0028.0127.1927.5627.4546,300
Apr 26, 202127.0028.0527.0027.9627.8526,600
Apr 23, 202127.1428.1826.8327.7027.5945,200
Apr 22, 202127.9528.1127.1127.4727.3653,000
Apr 21, 202127.0328.2327.0327.9827.8737,400
Apr 20, 202128.0128.6826.7427.0326.9239,100
Apr 19, 202127.8128.2627.2127.8227.7135,200
Apr 16, 202128.5728.5727.8027.9327.8244,300
Apr 15, 202128.6528.9827.2028.5128.3928,500
Apr 14, 202128.1028.7328.1028.3128.1922,300
Apr 13, 202128.0428.4527.2928.1328.0133,200
Apr 12, 202128.7729.8627.8628.1528.0357,300
Apr 09, 202128.4329.6727.9928.5028.3831,800
Apr 08, 202128.0928.5027.9428.3728.2533,800
Apr 07, 202128.4828.4927.7728.2628.1442,700
Apr 06, 202129.0929.3128.1828.2928.1746,500
Apr 05, 202128.9029.5027.8529.2529.13113,900
Apr 01, 202128.7829.1628.3228.9728.8550,300
Mar 31, 202130.0130.6828.3728.7228.60200,400
Mar 30, 202129.5631.0029.5630.4130.29169,400
Mar 29, 202128.8929.7828.5629.2729.15103,100
Mar 26, 202128.2328.8927.6528.8328.7164,700
Mar 25, 202127.6128.2926.6227.7227.6166,500
Mar 24, 202127.5428.8627.5127.5127.4052,000
Mar 23, 202128.7528.7827.1127.1627.0596,200
Mar 22, 202129.3229.5028.4928.9028.7870,100
Mar 19, 202128.4529.3328.2129.3329.21285,800
Mar 18, 202128.3028.6027.7228.1728.0594,000
Mar 17, 202127.8628.4527.7228.2028.08177,400
Mar 16, 202128.7228.7227.2027.6927.5853,000
Mar 15, 202127.0028.0026.9727.7227.61101,500
Mar 12, 202126.0127.0026.0026.9926.88165,500
Mar 11, 202125.7926.0025.6026.0025.8993,000
Mar 10, 202125.0325.7824.5325.7625.6559,600
Mar 09, 202124.9025.4324.6825.0624.9638,600
Mar 08, 202124.5825.4524.1025.0024.9096,800
Mar 05, 202124.0824.5823.5424.4624.3652,500
Mar 04, 202123.7624.7423.3423.7023.6079,400
Mar 03, 202123.1524.4523.1523.8623.7648,900
Mar 02, 202123.5724.6723.0423.1023.0154,700
Mar 01, 202122.6023.8622.6023.7823.6858,400
Feb 26, 202122.5622.7021.7522.1122.0236,000
Feb 25, 202122.5022.5021.6622.1522.0637,300
Feb 24, 202121.9623.0021.9622.5422.4554,200
Feb 23, 202121.8722.0321.7321.8221.7340,900
Feb 22, 202121.5222.0021.5221.8321.7424,400
Feb 19, 202120.6821.8920.6821.7721.6836,200
Feb 18, 202120.9621.3020.4220.6820.6034,300
Feb 17, 202121.1821.6521.0721.1121.0222,300
Feb 16, 202120.9121.4520.9121.1821.0938,000
Feb 12, 202120.7420.8820.0020.6720.5932,800
Feb 11, 202121.1521.1720.6220.7720.6817,000
Feb 10, 202121.4221.4820.9321.1521.0621,300
Feb 09, 202121.3921.4920.9921.2121.1224,000
Feb 08, 202120.8221.4720.7121.3321.2433,800
Feb 05, 202120.9220.9220.5120.8420.7524,500
Feb 05, 20210.12 Dividend
Feb 04, 202120.5620.8820.2620.3420.1436,100
Feb 03, 202120.9920.9920.2520.6320.4224,000
Feb 02, 202120.4421.0920.1721.0020.7946,700
Feb 01, 202120.5320.5319.5020.2120.0140,900
Jan 29, 202120.5320.8920.5020.5520.3458,300
Jan 28, 202120.7820.7920.3220.7120.5041,200
Jan 27, 202120.1120.7819.7520.6020.3955,700
Jan 26, 202120.5220.7620.1920.5120.3124,500
Jan 25, 202120.2820.6319.6720.5920.3822,600
Jan 22, 202119.5720.2619.5420.2620.0634,700
Jan 21, 202120.1320.4719.5719.5719.3723,200
Jan 20, 202120.2020.9419.6019.9119.7125,600
Jan 19, 202121.0021.4119.6919.9619.7662,700
Jan 15, 202120.0420.9320.0220.9320.7244,700
Jan 14, 202119.6220.4619.6220.4320.2342,200
Jan 13, 202120.4820.4819.6619.7819.5824,000
Jan 12, 202120.3620.5020.0020.3420.1432,000
Jan 11, 202119.4920.4219.4920.2920.0969,900
Jan 08, 202120.2520.2519.5519.7819.5850,700
Jan 07, 202119.4120.4519.0420.1119.9170,300
Jan 06, 202118.6019.8318.6019.1618.9753,300
Jan 05, 202118.4119.0217.7918.0017.8248,900
Jan 04, 202118.8818.8818.1718.4218.2426,800
Dec 31, 202018.4818.9418.4818.6218.4313,700
Dec 30, 202018.4618.8318.3118.5118.3315,300
Dec 29, 202019.0819.0818.2018.5618.3719,900
Dec 28, 202018.6619.1918.6618.8018.6130,500
Dec 24, 202018.6918.8018.4318.4318.254,300
Dec 23, 202018.8219.1917.5018.9718.7810,000
Dec 22, 202018.5218.6817.9218.5818.3923,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...