Reliant Bancorp Inc (RBNC) Historical Stock Data
35.50 ↑0.00 (0.00%)
As of December 31, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, RBNC is down -0.05% a day on average. There have been 19 days where Reliant Bancorp Inc closed green and 11 days where RBNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 34.99 | 35.50 | ↑$0.51 (1.46%) | 34.92 | 35.64 | 501.82K |
| 2021-12-30 | 35.75 | 35.01 | ↓$0.74 (-2.07%) | 34.89 | 36.17 | 30.06K |
| 2021-12-29 | 35.13 | 35.69 | ↑$0.56 (1.59%) | 35.13 | 35.81 | 24.04K |
| 2021-12-28 | 34.46 | 35.22 | ↑$0.76 (2.20%) | 33.98 | 35.27 | 79.70K |
| 2021-12-27 | 33.83 | 34.12 | ↑$0.29 (0.86%) | 33.83 | 34.13 | 25.10K |
| 2021-12-23 | 33.35 | 33.89 | ↑$0.54 (1.62%) | 33.35 | 33.90 | 10.33K |
| 2021-12-22 | 33.09 | 33.31 | ↑$0.22 (0.66%) | 32.85 | 33.31 | 14.19K |
| 2021-12-21 | 32.71 | 33.07 | ↑$0.36 (1.10%) | 32.71 | 33.21 | 17.53K |
| 2021-12-20 | 32.41 | 32.53 | ↑$0.12 (0.37%) | 31.90 | 32.63 | 23.18K |
| 2021-12-17 | 33.97 | 32.82 | ↓$1.15 (-3.39%) | 32.21 | 33.97 | 83.05K |
| 2021-12-16 | 33.36 | 33.64 | ↑$0.28 (0.84%) | 33.29 | 34.15 | 27.88K |
| 2021-12-15 | 33.26 | 32.91 | ↓$0.35 (-1.05%) | 32.76 | 34.01 | 37.16K |
| 2021-12-14 | 32.93 | 33.32 | ↑$0.39 (1.18%) | 32.42 | 34.00 | 41.72K |
| 2021-12-13 | 33.63 | 32.91 | ↓$0.72 (-2.14%) | 32.84 | 33.69 | 24.36K |
| 2021-12-10 | 33.56 | 33.41 | ↓$0.15 (-0.45%) | 33.01 | 33.67 | 29.41K |
| 2021-12-09 | 33.73 | 33.48 | ↓$0.25 (-0.74%) | 33.36 | 33.86 | 36.92K |
| 2021-12-08 | 34.19 | 34.05 | ↓$0.14 (-0.41%) | 33.93 | 34.76 | 36.16K |
| 2021-12-07 | 33.57 | 34.03 | ↑$0.46 (1.37%) | 33.57 | 35.15 | 33.64K |
| 2021-12-06 | 34.00 | 34.66 | ↑$0.66 (1.94%) | 33.97 | 34.88 | 38.95K |
| 2021-12-03 | 34.39 | 33.54 | ↓$0.85 (-2.47%) | 33.35 | 34.39 | 40.24K |
| 2021-12-02 | 33.19 | 34.09 | ↑$0.90 (2.71%) | 33.06 | 34.39 | 95.90K |
| 2021-12-01 | 34.16 | 33.02 | ↓$1.14 (-3.34%) | 32.94 | 34.74 | 35.48K |
| 2021-11-30 | 33.27 | 33.27 | ↑$0.00 (0.00%) | 32.97 | 33.65 | 19.35K |
| 2021-11-29 | 34.19 | 33.74 | ↓$0.45 (-1.32%) | 33.42 | 34.19 | 33.51K |
| 2021-11-26 | 34.99 | 33.52 | ↓$1.47 (-4.20%) | 32.99 | 34.99 | 26.69K |
| 2021-11-24 | 35.79 | 35.80 | ↑$0.01 (0.03%) | 35.51 | 36.03 | 35.69K |
| 2021-11-23 | 35.77 | 35.82 | ↑$0.05 (0.14%) | 35.74 | 35.94 | 42.21K |
| 2021-11-22 | 35.18 | 35.56 | ↑$0.38 (1.08%) | 35.00 | 36.11 | 138.51K |
| 2021-11-19 | 34.67 | 34.92 | ↑$0.25 (0.72%) | 34.57 | 35.00 | 18.12K |
| 2021-11-18 | 34.89 | 35.00 | ↑$0.11 (0.32%) | 34.72 | 35.03 | 32.72K |
Create an account or log in to view more rows.
$RBNC starting to gap up a little
$RBNC what time we going green?
$RBNC to the moon!
$RBNC Time to buy here
$RBNC shorting it
$RBNC longer we hold
more pressure on the shorts
$RBNC buying all the dips.
$RBNC Burn burn burn
$RBNC the price is wrong
$RBNC Now I'm worried....