Price Alert

Reliant Bancorp Inc. (RBNC)

NASDAQ: RBNC · Real-Time Price · USD

35.50

0.49 (1.40%)

At close: Apr 24, 2025, 3:47 PM

RBNC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Dec 31, 2021	34.99	35.65	34.92	35.50	35.50	1.40%	515,902
Dec 30, 2021	35.75	36.25	34.89	35.01	35.01	-1.91%	30,062
Dec 29, 2021	35.13	35.83	34.62	35.69	35.69	1.33%	24,164
Dec 28, 2021	34.46	35.34	34.45	35.22	35.22	3.22%	79,719
Dec 27, 2021	33.83	34.14	33.83	34.12	34.12	0.68%	25,098
Dec 23, 2021	33.35	33.90	33.35	33.89	33.89	1.74%	10,381
Dec 22, 2021	33.09	33.31	32.85	33.31	33.31	0.73%	14,516
Dec 21, 2021	32.71	33.34	32.71	33.07	33.07	1.66%	17,742
Dec 20, 2021	32.41	32.68	31.67	32.53	32.53	-0.88%	23,394
Dec 17, 2021	33.97	33.97	32.21	32.82	32.82	-2.44%	83,050
Dec 16, 2021	33.36	34.17	33.29	33.64	33.64	2.22%	29,448
Dec 15, 2021	33.26	34.01	32.76	32.91	32.91	-1.23%	39,191
Dec 14, 2021	32.93	34.00	32.42	33.32	33.32	1.25%	46,778
Dec 13, 2021	33.63	33.69	32.84	32.91	32.91	-1.50%	24,356
Dec 10, 2021	33.56	33.67	33.01	33.41	33.41	-0.21%	29,508
Dec 9, 2021	33.73	33.86	33.36	33.48	33.48	-1.67%	37,111
Dec 8, 2021	34.19	34.76	33.93	34.05	34.05	0.06%	36,568
Dec 7, 2021	33.57	35.15	33.57	34.03	34.03	-1.82%	33,641
Dec 6, 2021	34.00	34.88	33.96	34.66	34.66	3.34%	41,578
Dec 3, 2021	34.39	34.39	33.35	33.54	33.54	-1.61%	40,781