Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

70.05 +0.14 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.779 6.790 6.688 6.726 119,502 -0.06(-0.87%)
Oct 30, 2002 6.628 6.785 6.461 6.785 34,143 +0.06(+0.88%)
Oct 29, 2002 6.607 6.731 6.607 6.726 1,855 +0.04(+0.65%)
Oct 28, 2002 6.709 6.709 6.682 6.682 77,565 -0.03(-0.40%)
Oct 25, 2002 6.860 6.860 6.709 6.709 2,226 -0.03(-0.40%)
Oct 24, 2002 6.903 6.903 6.709 6.736 3,525 -0.05(-0.79%)
Oct 23, 2002 6.845 6.845 6.747 6.790 29,671 -0.08(-1.18%)
Oct 22, 2002 6.672 6.925 6.672 6.871 7,051 +0.33(+5.02%)
Oct 21, 2002 6.990 6.990 6.542 6.542 16,329 -0.38(-5.45%)
Oct 18, 2002 6.752 6.920 6.752 6.920 27,277 +0.18(+2.64%)
Oct 17, 2002 6.742 6.779 6.682 6.742 11,133 -0.08(-1.18%)
Oct 16, 2002 6.634 6.871 6.634 6.822 28,019 +0.11(+1.69%)
Oct 15, 2002 6.499 6.709 6.499 6.709 9,463 +0.05(+0.81%)
Oct 14, 2002 6.467 6.790 6.386 6.655 1,113,374 +0.27(+4.22%)
Oct 11, 2002 6.440 6.558 6.332 6.386 43,050 -0.08(-1.25%)
Oct 10, 2002 6.467 6.569 6.402 6.467 14,659 -0.03(-0.50%)
Oct 09, 2002 6.483 6.580 6.467 6.499 23,380 -0.18(-2.74%)
Oct 08, 2002 6.585 6.661 6.483 6.682 7,608 -0.03(-0.40%)
Oct 07, 2002 6.736 6.736 6.612 6.709 2,412 -0.02(-0.32%)
Oct 04, 2002 6.731 6.731 6.580 6.731 3,711 +0.00(+0.00%)
Oct 03, 2002 6.607 6.731 6.580 6.731 2,597 +0.06(+0.97%)
Oct 02, 2002 6.602 6.736 6.602 6.666 2,783 +0.06(+0.98%)
Oct 01, 2002 6.602 6.602 6.602 6.602 927 +0.01(+0.08%)
Sep 30, 2002 6.451 6.596 6.359 6.596 10,020 +0.24(+3.73%)
Sep 27, 2002 6.364 6.445 6.359 6.359 11,504 -0.03(-0.51%)
Sep 26, 2002 6.478 6.478 6.391 6.391 5,195 +0.03(+0.42%)
Sep 25, 2002 6.408 6.488 6.364 6.364 15,772 -0.03(-0.42%)
Sep 24, 2002 6.381 6.392 6.332 6.391 7,793 -0.01(-0.08%)
Sep 23, 2002 6.413 6.467 6.251 6.397 23,622 -0.05(-0.75%)
Sep 20, 2002 6.510 6.510 6.413 6.445 34,885 -0.02(-0.33%)
Sep 19, 2002 6.451 6.483 6.413 6.467 9,092 +0.02(+0.25%)
Sep 18, 2002 6.413 6.467 6.413 6.451 5,937 +0.04(+0.59%)
Sep 17, 2002 6.521 6.550 6.413 6.413 43,607 -0.11(-1.73%)
Sep 16, 2002 6.596 6.682 6.483 6.526 111,523 +0.01(+0.08%)
Sep 13, 2002 6.537 6.682 6.494 6.521 89,255 +0.05(+0.75%)
Sep 12, 2002 6.451 6.547 6.451 6.472 20,968 +0.11(+1.78%)
Sep 11, 2002 6.338 6.359 6.337 6.359 2,226 -0.09(-1.34%)
Sep 10, 2002 6.467 6.467 6.332 6.445 4,843,179 +0.03(+0.50%)
Sep 09, 2002 6.397 6.478 6.397 6.413 6,309 +0.02(+0.25%)
Sep 06, 2002 6.467 6.494 6.397 6.397 75,523 +0.01(+0.17%)
Sep 05, 2002 6.426 6.569 6.364 6.386 18,556 +0.03(+0.42%)
Sep 04, 2002 6.332 6.453 6.332 6.359 3,340 +0.02(+0.34%)
Sep 03, 2002 6.170 6.645 6.170 6.337 15,772 +0.17(+2.71%)
Aug 30, 2002 6.170 6.224 6.170 6.170 8,164 -0.03(-0.52%)
Aug 29, 2002 6.359 6.467 6.079 6.203 40,823 -0.16(-2.46%)
Aug 28, 2002 6.359 6.553 6.359 6.359 25,793 -0.02(-0.25%)
Aug 27, 2002 6.386 6.467 6.359 6.375 14,473 -0.09(-1.42%)
Aug 26, 2002 6.472 6.494 6.424 6.467 4,639 +0.02(+0.33%)
Aug 23, 2002 6.526 6.661 6.445 6.445 6,680 -0.08(-1.24%)
Aug 22, 2002 6.143 6.526 6.090 6.526 28,188 +0.38(+6.13%)
Aug 21, 2002 6.143 6.170 6.020 6.149 82,575 +0.01(+0.18%)
Aug 20, 2002 6.063 6.143 6.046 6.138 11,504 -0.06(-1.04%)
Aug 16, 2002 5.879 6.208 5.874 6.203 2,560,761 +0.30(+5.11%)
Aug 15, 2002 6.224 6.494 5.896 5.901 27,277 -0.24(-3.95%)
Aug 14, 2002 6.143 6.224 6.014 6.143 11,504 -0.02(-0.26%)
Aug 13, 2002 6.117 6.354 6.036 6.160 77,379 +0.14(+2.33%)
Aug 12, 2002 6.305 6.327 5.966 6.020 27,147 -0.39(-6.13%)
Aug 07, 2002 6.467 6.467 6.203 6.413 22,081 +0.03(+0.42%)
Aug 06, 2002 6.386 6.461 6.386 6.386 6,309 +0.00(+0.00%)
Aug 05, 2002 6.333 6.467 6.333 6.386 1,113,374 -0.08(-1.25%)
Aug 02, 2002 6.332 6.493 6.284 6.467 7,793 +0.13(+2.13%)
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.