RBNC - Reliant Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201922.3822.4921.3021.6021.6016,200
Aug 22, 201922.3722.7622.3622.4622.4614,600
Aug 21, 201922.7422.9722.2422.4522.458,300
Aug 20, 201923.3823.3822.3222.5522.5510,300
Aug 19, 201923.4823.6722.9123.1023.106,900
Aug 16, 201923.9523.9523.1123.1323.1314,600
Aug 15, 201923.9524.0023.4923.8123.817,400
Aug 14, 201923.5423.9723.4123.8023.8010,200
Aug 13, 201923.7124.1623.7124.0324.039,400
Aug 12, 201923.5023.7523.5023.7523.754,100
Aug 09, 201923.8423.8623.2323.5723.578,200
Aug 08, 201923.7424.6023.5223.7523.7516,200
Aug 07, 201923.1624.0523.0723.2523.256,000
Aug 06, 201922.3323.5022.3323.4923.497,500
Aug 05, 201923.0123.1322.0022.0022.0016,500
Aug 02, 201924.2824.2823.7223.7223.724,100
Aug 01, 201924.8124.9024.1124.4524.4516,400
Jul 31, 201924.6025.0024.6024.8624.8622,600
Jul 30, 201924.1524.9923.6124.6124.6120,100
Jul 29, 201924.4024.6024.1024.3024.3017,300
Jul 26, 201923.7124.9123.7124.1524.1514,100
Jul 25, 201923.4623.9523.0923.9023.908,200
Jul 24, 201922.5024.0022.5023.8023.8011,900
Jul 23, 201923.3223.5923.1123.3023.3010,700
Jul 22, 201923.8923.8922.9923.1923.196,000
Jul 19, 201923.3124.3123.2223.5723.5711,900
Jul 18, 201922.8523.5022.8523.4923.499,300
Jul 17, 201923.0023.8922.8122.9922.997,400
Jul 16, 201922.5823.0022.5822.9922.997,100
Jul 15, 201922.4122.9522.4122.6422.6411,200
Jul 12, 201922.4023.4022.3322.8222.8223,200
Jul 11, 201922.5022.5022.2322.4622.4619,900
Jul 10, 201922.6322.9422.4022.5122.5114,500
Jul 09, 201922.8723.2522.8723.2423.247,600
Jul 08, 201922.8023.6322.8023.0623.0612,400
Jul 05, 201923.6023.6022.6123.3823.386,400
Jul 05, 20190.09 Dividend
Jul 03, 201923.6323.6323.3323.5323.445,000
Jul 02, 201923.1023.4720.1723.3323.247,500
Jul 01, 201923.5023.5022.6822.9722.888,800
Jun 28, 201922.8523.6322.7223.6323.54121,700
Jun 27, 201921.8622.9921.7122.9022.819,200
Jun 26, 201922.0022.0022.0022.0021.921,200
Jun 25, 201922.4122.4122.4122.4122.321,200
Jun 24, 201922.9622.9622.5322.7422.655,300
Jun 21, 201922.5522.9922.3022.9922.9013,700
Jun 20, 201922.6822.7922.5122.7522.662,500
Jun 19, 201922.4823.0022.3322.8622.779,400
Jun 18, 201922.3922.6322.2622.6322.5412,100
Jun 17, 201922.1022.3722.1022.3622.2732,200
Jun 14, 201921.7622.1521.7622.1222.049,900
Jun 13, 201921.7522.1921.5821.9821.9011,100
Jun 12, 201922.2022.2021.8121.8321.752,900
Jun 11, 201922.0622.0722.0622.0721.994,900
Jun 10, 201921.9222.2021.5622.0521.974,400
Jun 07, 201921.8922.1021.5721.9521.8716,900
Jun 06, 201921.7421.9821.3221.7021.622,100
Jun 05, 201921.9121.9121.5721.5721.493,700
Jun 04, 201922.1822.2421.8222.2022.125,600
Jun 03, 201921.9322.1821.8022.1822.1010,700
May 31, 201921.7521.9221.7521.7621.685,900
May 30, 201921.8521.9521.7421.8521.7710,600
May 29, 201921.9721.9721.8021.8021.7211,300
May 28, 201921.9322.0021.8021.8021.729,200
May 24, 201921.6121.8821.6021.8721.794,400
May 23, 201922.1022.2321.3521.3521.2712,700
May 22, 201922.0022.0422.0022.0421.962,000
May 21, 201922.0322.2021.9522.1822.102,400
May 20, 201921.9622.2921.8522.2722.184,300
May 17, 201922.0422.0421.9522.0421.963,400
May 16, 201922.3322.3322.0122.2022.123,700
May 15, 201921.9722.3821.9522.3422.2571,200
May 14, 201921.7522.2421.7522.1522.076,600
May 13, 201922.1922.7621.6521.6621.585,900
May 10, 201922.5722.7022.3122.5722.4814,100
May 09, 201921.4122.7021.4122.5722.4880,300
May 08, 201922.1822.8422.1822.7122.624,000
May 07, 201922.6222.6822.3122.4022.315,100
May 06, 201922.8222.9722.2922.8522.764,100
May 03, 201922.8123.0022.8122.9922.90283,200
May 02, 201922.6022.8622.6022.8622.773,800
May 01, 201921.4222.7721.4222.4422.353,700
Apr 30, 201922.1722.9022.1322.9022.8114,900
Apr 29, 201922.0022.1721.5622.1722.094,000
Apr 26, 201921.7521.8921.7521.8921.812,200
Apr 25, 201922.2522.2521.5821.8221.743,100
Apr 24, 201922.2222.9922.1822.9022.815,000
Apr 23, 201922.5522.5522.2022.5022.413,300
Apr 22, 201922.5522.7522.0022.4122.327,500
Apr 18, 201922.4923.0122.2223.0122.926,400
Apr 17, 201923.0023.0022.6522.6522.567,300
Apr 16, 201922.7623.0022.7122.7522.669,200
Apr 15, 201922.2422.8022.2422.8022.715,300
Apr 12, 201922.6522.6522.3422.5222.432,900
Apr 11, 201922.7422.9922.0622.5022.415,600
Apr 10, 201923.3323.3322.0722.8722.784,600
Apr 09, 201923.4023.7023.3423.4623.373,800
Apr 08, 201923.1723.8123.1523.5023.418,000
Apr 05, 201922.4422.8322.3422.8322.742,700
Apr 05, 20190.09 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...