Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

55.79 +0.11 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.87 16.94 16.68 16.84 17,554 -0.03(-0.17%)
Jan 28, 2016 16.52 17.19 16.52 16.87 26,645 +0.17(+1.05%)
Jan 27, 2016 16.86 16.90 16.54 16.69 31,339 -0.05(-0.30%)
Jan 26, 2016 16.67 16.76 16.48 16.74 41,466 +0.17(+1.01%)
Jan 25, 2016 16.87 17.09 16.58 16.58 27,934 -0.49(-2.86%)
Jan 22, 2016 17.20 17.20 17.02 17.06 13,706 -0.09(-0.51%)
Jan 21, 2016 17.63 17.63 17.13 17.15 24,581 -0.45(-2.57%)
Jan 20, 2016 17.71 17.71 17.06 17.60 26,887 -0.08(-0.45%)
Jan 19, 2016 18.10 18.26 17.55 17.68 30,431 -0.33(-1.82%)
Jan 15, 2016 17.85 18.01 18.01 18.01 23,056 -0.03(-0.16%)
Jan 14, 2016 18.22 18.32 17.86 18.04 9,910 -0.07(-0.40%)
Jan 13, 2016 18.24 18.33 17.85 18.11 50,704 -0.12(-0.64%)
Jan 12, 2016 18.85 18.94 17.95 18.23 22,818 -0.58(-3.06%)
Jan 11, 2016 19.06 19.14 18.81 18.81 10,887 -0.04(-0.23%)
Jan 08, 2016 19.06 19.08 18.84 18.85 16,708 -0.02(-0.12%)
Jan 07, 2016 19.09 19.31 18.85 18.87 18,172 -0.50(-2.59%)
Jan 06, 2016 19.36 19.67 19.29 19.37 23,393 -0.09(-0.49%)
Jan 05, 2016 19.48 19.56 19.42 19.47 17,682 +0.06(+0.30%)
Jan 04, 2016 19.08 19.58 19.08 19.41 15,449 +0.03(+0.15%)
Dec 31, 2015 19.66 19.38 19.38 19.38 28,135 -0.28(-1.41%)
Dec 30, 2015 19.80 20.13 19.64 19.66 17,436 -0.39(-1.93%)
Dec 29, 2015 19.66 20.07 19.61 20.04 8,518 +0.54(+2.76%)
Dec 28, 2015 19.24 19.70 19.24 19.51 25,954 +0.22(+1.13%)
Dec 24, 2015 19.35 19.29 19.29 19.29 3,980 -0.03(-0.15%)
Dec 23, 2015 18.95 19.46 18.88 19.32 25,317 +0.05(+0.26%)
Dec 22, 2015 19.40 19.60 19.09 19.27 18,243 -0.17(-0.90%)
Dec 21, 2015 19.37 19.77 19.37 19.44 6,163 +0.07(+0.38%)
Dec 18, 2015 19.37 19.42 19.08 19.37 24,259 -0.19(-0.97%)
Dec 17, 2015 19.88 19.88 19.43 19.56 8,964 -0.12(-0.63%)
Dec 16, 2015 20.19 20.19 19.54 19.68 2,965 -0.51(-2.53%)
Dec 15, 2015 19.80 20.58 19.80 20.19 12,432 +0.50(+2.55%)
Dec 14, 2015 20.45 20.45 19.56 19.69 17,970 -0.79(-3.84%)
Dec 11, 2015 20.77 20.82 20.47 20.47 15,688 -0.48(-2.29%)
Dec 10, 2015 20.97 21.04 20.73 20.96 22,071 +0.04(+0.17%)
Dec 09, 2015 20.69 21.02 20.48 20.92 18,125 +0.15(+0.74%)
Dec 08, 2015 20.74 20.86 20.66 20.77 17,435 -0.02(-0.11%)
Dec 07, 2015 20.64 20.89 20.42 20.79 20,977 +0.05(+0.24%)
Dec 04, 2015 20.58 21.03 20.45 20.74 21,001 +0.32(+1.56%)
Dec 03, 2015 21.06 21.06 20.42 20.42 10,133 -0.68(-3.22%)
Dec 02, 2015 21.17 21.23 20.85 21.10 10,902 -0.10(-0.48%)
Dec 01, 2015 21.41 21.53 20.45 21.20 24,600 -0.10(-0.48%)
Nov 30, 2015 21.17 21.33 21.06 21.30 13,865 +0.20(+0.96%)
Nov 27, 2015 21.10 21.10 20.38 21.10 13,315 -0.07(-0.34%)
Nov 25, 2015 20.69 21.17 21.17 21.17 35,644 +0.47(+2.27%)
Nov 24, 2015 20.38 20.80 20.30 20.70 20,389 +0.17(+0.85%)
Nov 23, 2015 20.95 20.95 20.08 20.53 27,322 -0.44(-2.11%)
Nov 20, 2015 20.81 20.98 20.81 20.97 9,042 +0.13(+0.62%)
Nov 19, 2015 20.77 20.95 20.70 20.84 8,585 +0.02(+0.10%)
Nov 18, 2015 20.56 20.88 20.48 20.82 12,449 +0.30(+1.45%)
Nov 17, 2015 20.55 20.59 20.45 20.52 25,620 +0.05(+0.25%)
Nov 16, 2015 20.59 20.59 20.31 20.47 30,090 -0.12(-0.60%)
Nov 13, 2015 20.69 20.69 20.46 20.59 21,780 -0.09(-0.45%)
Nov 12, 2015 20.71 20.84 20.66 20.69 9,944 -0.14(-0.68%)
Nov 11, 2015 20.85 20.99 20.80 20.83 14,776 -0.01(-0.05%)
Nov 10, 2015 20.73 20.94 20.73 20.84 15,077 +0.07(+0.31%)
Nov 09, 2015 20.85 20.91 20.74 20.77 12,233 -0.06(-0.28%)
Nov 06, 2015 20.59 20.97 19.98 20.83 14,639 +0.13(+0.63%)
Nov 05, 2015 20.74 20.77 20.56 20.70 19,944 -0.04(-0.21%)
Nov 04, 2015 21.01 21.01 20.65 20.74 21,247 -0.19(-0.90%)
Nov 03, 2015 20.65 20.99 20.64 20.93 28,846 +0.07(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.