Reliant Bancorp Inc. Common Stockのデータ

Reliant Bancorp Inc. Common Stockの基本情報

名前 Reliant Bancorp Inc. Common Stock
ティッカー RBNC
国 United States
上場年 nan
セクター Finance

Reliant Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.45 20.91 20.91 21.18 38000.0 21.18
2021-02-12 20.88 20.0 20.74 20.67 32800.0 20.67
2021-02-11 21.17 20.62 21.15 20.77 17000.0 20.77
2021-02-10 21.48 20.93 21.42 21.15 21300.0 21.15
2021-02-09 21.49 20.99 21.39 21.21 24000.0 21.21
2021-02-08 21.47 20.71 20.82 21.33 33800.0 21.33
2021-02-05 20.92 20.51 20.92 20.84 24500.0 20.84
2021-02-04 20.88 20.26 20.56 20.34 36100.0 20.22
2021-02-03 20.99 20.25 20.99 20.63 24000.0 20.51
2021-02-02 21.09 20.17 20.44 21.0 46700.0 20.88
2021-02-01 20.53 19.5 20.53 20.21 40900.0 20.09
2021-01-29 20.89 20.5 20.53 20.55 58300.0 20.43
2021-01-28 20.79 20.32 20.78 20.71 41200.0 20.59
2021-01-27 20.78 19.75 20.11 20.6 55700.0 20.48
2021-01-26 20.76 20.19 20.52 20.51 24500.0 20.39
2021-01-25 20.63 19.67 20.28 20.59 22600.0 20.47
2021-01-22 20.26 19.54 19.57 20.26 34700.0 20.14
2021-01-21 20.47 19.57 20.13 19.57 23200.0 19.45
2021-01-20 20.94 19.6 20.2 19.91 25600.0 19.79
2021-01-19 21.41 19.69 21.0 19.96 62700.0 19.84
2021-01-15 20.93 20.02 20.04 20.93 44700.0 20.81
2021-01-14 20.46 19.62 19.62 20.43 42200.0 20.31
2021-01-13 20.48 19.66 20.48 19.78 24000.0 19.66
2021-01-12 20.5 20.0 20.36 20.34 32000.0 20.22
2021-01-11 20.42 19.49 19.49 20.29 69900.0 20.17
2021-01-08 20.25 19.55 20.25 19.78 50700.0 19.66
2021-01-07 20.45 19.04 19.41 20.11 70300.0 19.99
2021-01-06 19.83 18.6 18.6 19.16 53300.0 19.05
2021-01-05 19.02 17.79 18.41 18.0 48900.0 17.89
2021-01-04 18.88 18.17 18.88 18.42 26800.0 18.31
2020-12-31 18.94 18.48 18.48 18.62 13700.0 18.51
2020-12-30 18.83 18.31 18.46 18.51 15300.0 18.4
2020-12-29 19.08 18.2 19.08 18.56 19900.0 18.45
2020-12-28 19.19 18.66 18.66 18.8 30500.0 18.69
2020-12-24 18.8 18.43 18.69 18.43 4300.0 18.32
2020-12-23 19.19 17.5 18.82 18.97 10000.0 18.86
2020-12-22 18.68 17.92 18.52 18.58 23400.0 18.47
2020-12-21 19.19 17.92 18.84 18.3 30600.0 18.19
2020-12-18 19.53 18.86 19.15 18.86 117500.0 18.75
2020-12-17 19.97 18.67 19.97 19.05 41200.0 18.94
2020-12-16 19.6 18.82 19.6 18.85 23000.0 18.74
2020-12-15 19.45 18.77 19.45 18.94 23000.0 18.83
2020-12-14 20.23 18.45 20.23 18.55 19100.0 18.44
2020-12-11 19.48 18.77 19.48 18.99 19300.0 18.88
2020-12-10 19.39 18.91 19.15 19.32 17300.0 19.21
2020-12-09 19.49 19.13 19.39 19.2 34200.0 19.09
2020-12-08 19.51 18.7 19.51 19.23 38600.0 19.12
2020-12-07 19.18 18.74 19.18 18.89 18000.0 18.78
2020-12-04 18.95 18.49 18.82 18.9 19600.0 18.79
2020-12-03 19.1 18.38 18.82 18.45 22600.0 18.34
2020-12-02 19.0 18.01 18.01 18.67 16400.0 18.56
2020-12-01 18.52 17.9 18.38 18.0 42400.0 17.89
2020-11-30 18.7 17.69 18.55 17.69 22600.0 17.59
2020-11-27 19.27 18.43 19.27 18.73 8700.0 18.62
2020-11-25 18.9 18.45 18.73 18.7 71800.0 18.59
2020-11-24 19.3 18.24 18.37 19.14 40300.0 19.03
2020-11-23 18.71 17.81 18.5 17.95 26100.0 17.84
2020-11-20 18.68 18.14 18.28 18.39 27400.0 18.28
2020-11-19 18.62 18.1 18.13 18.6 12600.0 18.49
2020-11-18 19.18 18.35 18.76 18.39 15600.0 18.28
2020-11-17 19.29 18.42 18.48 18.6 32800.0 18.49
2020-11-16 18.78 18.26 18.44 18.68 57100.0 18.57
2020-11-13 18.57 17.75 17.75 18.0 21000.0 17.89
2020-11-12 18.49 17.19 17.71 17.49 39700.0 17.39
2020-11-11 18.5 17.93 18.5 18.19 24900.0 18.08
2020-11-10 19.6 18.37 18.64 18.69 50000.0 18.58
2020-11-09 19.33 17.26 17.26 18.32 57500.0 18.21
2020-11-06 17.21 16.47 17.18 16.56 9800.0 16.46
2020-11-05 17.28 16.8 16.82 17.01 13100.0 16.91
2020-11-04 17.97 16.6 17.86 16.81 8500.0 16.61
2020-11-03 18.44 17.28 17.5 18.15 33800.0 17.94
2020-11-02 17.42 17.02 17.12 17.34 34200.0 17.14
2020-10-30 17.16 16.56 16.78 16.85 39400.0 16.65
2020-10-29 16.75 15.81 16.36 16.75 18900.0 16.55
2020-10-28 17.74 16.42 17.74 16.43 39300.0 16.24
2020-10-27 17.62 16.95 17.58 17.04 39900.0 16.84
2020-10-26 17.57 16.2 17.24 17.47 44100.0 17.26
2020-10-23 17.4 16.85 16.85 17.25 115400.0 17.05
2020-10-22 16.76 15.04 15.97 16.62 99800.0 16.42
2020-10-21 15.93 15.03 15.13 15.84 26900.0 15.65
2020-10-20 15.88 14.91 15.82 15.18 38700.0 15.0
2020-10-19 16.08 15.58 16.08 15.64 4500.0 15.46
2020-10-16 16.12 15.3 15.3 15.98 35600.0 15.79
2020-10-15 15.74 15.3 15.38 15.7 7100.0 15.51
2020-10-14 15.92 15.54 15.74 15.59 18500.0 15.41
2020-10-13 15.83 15.15 15.24 15.78 41900.0 15.59
2020-10-12 15.36 15.2 15.25 15.35 19100.0 15.17
2020-10-09 15.46 14.11 14.11 15.37 22700.0 15.19
2020-10-08 15.5 15.25 15.33 15.37 23900.0 15.19
2020-10-07 15.25 14.66 14.78 15.25 42300.0 15.07
2020-10-06 15.42 14.66 14.79 14.73 38800.0 14.56
2020-10-05 15.04 14.75 14.85 14.82 19900.0 14.64
2020-10-02 14.99 14.26 14.26 14.85 33700.0 14.67
2020-10-01 14.6 14.28 14.52 14.52 85600.0 14.35
2020-09-30 14.56 14.08 14.13 14.5 50500.0 14.33
2020-09-29 14.1 13.53 13.87 14.1 16900.0 13.93
2020-09-28 14.34 13.5 13.5 13.83 17000.0 13.67
2020-09-25 14.08 13.18 13.18 13.39 23300.0 13.23
2020-09-24 13.66 13.0 13.48 13.32 18200.0 13.16
2020-09-23 13.96 13.27 13.96 13.38 59300.0 13.22
2020-09-22 14.75 13.88 13.96 13.98 31300.0 13.81
2020-09-21 15.3 13.84 14.96 14.05 53400.0 13.88
2020-09-18 15.38 14.5 14.9 15.38 111400.0 15.2
2020-09-17 15.37 14.8 15.12 14.92 18700.0 14.74
2020-09-16 15.31 14.56 14.89 15.15 68200.0 14.97
2020-09-15 15.07 14.74 15.06 14.74 23900.0 14.57
2020-09-14 15.17 14.55 14.55 14.77 35700.0 14.6
2020-09-11 14.74 14.6 14.74 14.63 17400.0 14.46
2020-09-10 14.89 14.47 14.59 14.7 50700.0 14.53
2020-09-09 14.75 14.34 14.75 14.5 20600.0 14.33
2020-09-08 14.87 14.42 14.73 14.46 16700.0 14.29
2020-09-04 14.94 13.96 14.35 14.86 69600.0 14.68
2020-09-03 14.7 14.05 14.33 14.44 44400.0 14.27
2020-09-02 14.78 14.06 14.42 14.32 34600.0 14.15
2020-09-01 14.58 14.27 14.44 14.48 24900.0 14.31
2020-08-31 15.3 14.45 14.64 14.5 63800.0 14.33
2020-08-28 15.1 14.54 15.1 14.67 26700.0 14.5
2020-08-27 15.13 14.93 15.11 14.97 17200.0 14.79
2020-08-26 15.56 14.94 15.43 14.95 23400.0 14.77
2020-08-25 15.8 15.35 15.8 15.42 11400.0 15.24
2020-08-24 15.85 15.46 15.64 15.64 32300.0 15.46
2020-08-21 15.56 15.25 15.4 15.5 84300.0 15.32
2020-08-20 15.35 14.97 15.13 15.34 15000.0 15.16
2020-08-19 15.52 15.1 15.29 15.28 21900.0 15.1
2020-08-18 15.74 15.06 15.74 15.14 16200.0 14.96
2020-08-17 15.8 15.48 15.53 15.7 9600.0 15.51
2020-08-14 15.97 15.35 15.67 15.86 14000.0 15.67
2020-08-13 15.98 15.69 15.69 15.78 13300.0 15.59
2020-08-12 15.98 15.48 15.96 15.8 27200.0 15.61
2020-08-11 16.0 15.5 16.0 15.72 37100.0 15.53
2020-08-10 16.21 15.91 16.05 15.91 50700.0 15.72
2020-08-07 16.02 14.91 14.91 15.98 33000.0 15.79
2020-08-06 15.02 14.71 15.02 14.87 6300.0 14.69
2020-08-05 15.13 14.59 14.7 15.05 24200.0 14.77
2020-08-04 14.72 14.19 14.68 14.7 22500.0 14.43
2020-08-03 14.96 14.55 14.96 14.69 25700.0 14.42
2020-07-31 15.77 14.53 15.45 14.75 49200.0 14.48
2020-07-30 15.87 15.02 15.68 15.63 32100.0 15.34
2020-07-29 15.95 15.1 15.1 15.75 26800.0 15.46
2020-07-28 15.42 14.8 14.95 14.88 19600.0 14.61
2020-07-27 15.59 14.66 15.55 15.02 19500.0 14.74
2020-07-24 15.84 15.05 15.19 15.6 29100.0 15.31
2020-07-23 15.23 14.43 14.76 14.9 23500.0 14.63
2020-07-22 14.98 14.48 14.68 14.76 14500.0 14.49
2020-07-21 15.24 14.31 14.36 14.81 35400.0 14.54
2020-07-20 14.66 14.0 14.25 14.19 19600.0 13.93
2020-07-17 14.86 14.13 14.77 14.33 24200.0 14.07
2020-07-16 15.24 14.52 15.23 14.92 18000.0 14.65
2020-07-15 15.49 14.69 14.7 15.15 57500.0 14.87
2020-07-14 14.62 14.15 14.34 14.52 34500.0 14.25
2020-07-13 14.68 14.14 14.68 14.4 18400.0 14.14
2020-07-10 14.84 13.78 13.78 14.45 36200.0 14.18
2020-07-09 15.14 13.34 15.14 13.95 53700.0 13.69
2020-07-08 15.43 14.55 14.55 15.1 51000.0 14.82
2020-07-07 15.79 14.32 15.46 14.65 74700.0 14.38
2020-07-06 15.91 15.33 15.33 15.65 42200.0 15.36
2020-07-02 15.98 14.83 15.98 15.19 42400.0 14.91
2020-07-01 16.3 15.54 16.3 15.63 42400.0 15.34
2020-06-30 16.31 15.83 15.87 16.29 109100.0 15.99
2020-06-29 16.47 15.62 16.06 15.96 71900.0 15.67
2020-06-26 16.18 15.37 16.18 15.79 710200.0 15.5
2020-06-25 16.59 16.13 16.13 16.4 75300.0 16.1
2020-06-24 16.84 15.37 16.71 16.19 92900.0 15.89
2020-06-23 17.14 16.58 16.68 17.08 117700.0 16.77
2020-06-22 16.48 15.64 16.0 16.43 72400.0 16.13
2020-06-19 16.88 15.69 16.85 15.86 235500.0 15.57
2020-06-18 17.14 16.21 16.39 16.61 73800.0 16.3
2020-06-17 16.83 15.9 16.58 16.26 66200.0 15.96
2020-06-16 17.06 15.91 16.27 16.37 84000.0 16.07
2020-06-15 16.42 14.23 14.26 15.56 76200.0 15.27
2020-06-12 14.89 14.21 14.57 14.74 39300.0 14.47
2020-06-11 15.34 13.95 14.71 14.06 71800.0 13.8
2020-06-10 15.93 14.98 15.53 15.5 54800.0 15.22
2020-06-09 15.88 14.76 15.04 15.61 84600.0 15.32
2020-06-08 16.83 14.57 16.83 15.3 70100.0 15.02
2020-06-05 16.58 15.01 15.75 16.36 56200.0 16.06
2020-06-04 15.67 14.53 14.53 14.91 44200.0 14.64
2020-06-03 14.92 13.31 13.31 14.73 44700.0 14.46
2020-06-02 13.94 12.81 13.38 13.05 47600.0 12.81
2020-06-01 14.06 13.12 14.06 13.26 28900.0 13.02
2020-05-29 14.44 12.97 13.85 14.0 40900.0 13.74
2020-05-28 14.85 13.66 14.85 13.66 33000.0 13.41
2020-05-27 14.84 12.99 13.49 14.51 62100.0 14.24
2020-05-26 13.99 12.5 13.29 12.78 90400.0 12.55
2020-05-22 13.4 12.67 13.3 12.85 27700.0 12.61
2020-05-21 13.29 12.86 13.0 13.17 43700.0 12.93
2020-05-20 13.41 12.6 12.98 13.15 38500.0 12.91
2020-05-19 13.15 11.87 13.02 12.6 33600.0 12.37
2020-05-18 13.25 12.11 12.45 13.11 39300.0 12.87
2020-05-15 12.46 11.36 11.86 11.75 23100.0 11.53
2020-05-14 11.97 11.02 11.5 11.69 66000.0 11.48
2020-05-13 12.12 11.0 11.84 11.68 40400.0 11.47
2020-05-12 13.15 11.9 13.15 11.9 27000.0 11.68
2020-05-11 14.33 12.65 13.75 13.14 43300.0 12.9
2020-05-08 14.35 13.25 13.25 13.85 27400.0 13.6
2020-05-07 13.5 12.79 13.25 12.97 22500.0 12.73
2020-05-06 14.0 12.9 13.6 13.15 37300.0 12.81
2020-05-05 14.35 13.06 14.07 13.46 29800.0 13.11
2020-05-04 14.12 13.0 13.61 13.78 25300.0 13.42
2020-05-01 14.47 13.06 14.47 13.68 34100.0 13.33
2020-04-30 14.89 13.4 14.65 14.56 64400.0 14.18
2020-04-29 14.81 12.99 13.18 14.6 83000.0 14.22
2020-04-28 12.71 11.8 12.25 12.21 54900.0 11.89
2020-04-27 11.75 10.91 10.91 11.74 48300.0 11.44
2020-04-24 11.1 10.61 11.03 10.61 31400.0 10.34
2020-04-23 11.27 10.59 10.76 11.05 30200.0 10.76
2020-04-22 11.03 10.53 10.8 10.76 20200.0 10.48
2020-04-21 11.12 10.5 10.91 10.66 40600.0 10.38
2020-04-20 11.65 11.12 11.39 11.15 19400.0 10.86
2020-04-17 11.68 11.06 11.31 11.39 35300.0 11.1
2020-04-16 11.71 10.34 11.7 10.99 56500.0 10.71
2020-04-15 12.0 11.33 12.0 11.8 37400.0 11.5
2020-04-14 12.73 12.05 12.55 12.11 32800.0 11.8
2020-04-13 12.36 11.63 12.36 12.0 35200.0 11.69
2020-04-09 12.24 11.27 11.27 12.1 58700.0 11.79
2020-04-08 11.0 10.25 10.84 10.83 150100.0 10.55
2020-04-07 10.93 10.11 10.19 10.45 61200.0 10.18
2020-04-06 10.45 9.9 10.45 10.01 128400.0 9.75
2020-04-03 10.34 9.45 9.97 9.74 126200.0 9.49
2020-04-02 10.73 9.57 10.33 10.0 78100.0 9.74
2020-04-01 11.5 10.25 11.22 10.25 77000.0 9.99
2020-03-31 12.1 11.08 11.66 11.27 91700.0 10.98
2020-03-30 12.3 11.28 11.68 11.5 16900.0 11.2
2020-03-27 12.27 11.34 12.27 11.4 23900.0 11.11
2020-03-26 12.54 12.21 12.54 12.38 32100.0 12.06
2020-03-25 13.0 11.86 13.0 12.27 33800.0 11.95
2020-03-24 13.64 11.92 12.1 13.45 39100.0 13.1
2020-03-23 14.32 10.64 14.32 12.0 82600.0 11.69
2020-03-20 14.23 10.09 11.02 14.23 81500.0 13.86
2020-03-19 11.27 10.31 10.45 11.21 50400.0 10.92
2020-03-18 11.61 10.26 11.08 10.37 53200.0 10.1
2020-03-17 12.99 10.83 12.25 11.35 557600.0 11.06
2020-03-16 13.0 11.9 12.56 12.24 43900.0 11.92
2020-03-13 16.44 13.3 15.0 13.74 242500.0 13.38
2020-03-12 15.15 12.08 14.6 14.33 192800.0 13.96
2020-03-11 17.36 15.5 16.7 16.11 20700.0 15.69
2020-03-10 16.87 15.21 15.66 16.3 33500.0 15.88
2020-03-09 17.91 15.47 17.21 15.92 14900.0 15.51
2020-03-06 18.5 17.63 18.2 17.75 11800.0 17.29
2020-03-05 19.45 18.09 19.28 18.57 14200.0 18.09
2020-03-04 19.74 19.25 19.69 19.49 13400.0 18.99
2020-03-03 20.0 18.86 20.0 19.74 10700.0 19.23
2020-03-02 20.0 19.8 20.0 20.0 55700.0 19.48
2020-02-28 20.79 19.85 20.6 19.85 20700.0 19.34
2020-02-27 21.3 20.59 21.21 20.76 16300.0 20.22
2020-02-26 21.82 21.13 21.82 21.38 34100.0 20.83
2020-02-25 21.68 21.55 21.65 21.68 20600.0 21.12
2020-02-24 21.75 21.5 21.5 21.75 8600.0 21.19
2020-02-21 21.84 21.65 21.84 21.71 8400.0 21.15
2020-02-20 21.8 21.7 21.73 21.75 9400.0 21.19
2020-02-19 21.82 21.65 21.78 21.74 7000.0 21.18
2020-02-18 21.95 21.65 21.87 21.8 3300.0 21.24