Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

55.68 +2.16 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 19.57 19.76 19.29 19.30 10,954 -0.40(-2.04%)
Nov 26, 2014 19.55 19.70 19.70 19.70 12,193 +0.15(+0.76%)
Nov 25, 2014 19.37 19.61 19.37 19.55 3,543 -0.13(-0.68%)
Nov 24, 2014 19.26 19.69 19.26 19.69 10,194 +0.44(+2.31%)
Nov 21, 2014 19.60 19.66 19.24 19.24 7,056 -0.08(-0.44%)
Nov 20, 2014 19.13 19.33 18.80 19.33 9,288 +0.08(+0.44%)
Nov 19, 2014 19.83 19.98 19.19 19.24 17,473 -0.85(-4.25%)
Nov 18, 2014 19.55 20.31 19.55 20.09 14,592 +0.20(+0.99%)
Nov 17, 2014 20.19 20.41 19.90 19.90 15,303 -0.36(-1.78%)
Nov 14, 2014 20.39 20.41 20.24 20.26 17,268 -0.08(-0.42%)
Nov 13, 2014 20.31 20.45 20.25 20.34 15,896 -0.04(-0.21%)
Nov 12, 2014 20.19 20.41 20.19 20.38 31,963 +0.03(+0.14%)
Nov 11, 2014 20.38 20.49 20.19 20.36 15,716 -0.10(-0.48%)
Nov 10, 2014 20.48 20.49 20.16 20.45 20,188 -0.02(-0.10%)
Nov 07, 2014 20.26 20.55 20.08 20.48 16,626 +0.30(+1.50%)
Nov 06, 2014 20.15 20.38 19.93 20.17 21,274 -0.01(-0.07%)
Nov 05, 2014 20.45 20.45 20.10 20.19 14,064 -0.17(-0.83%)
Nov 04, 2014 20.38 20.43 20.07 20.36 17,949 -0.06(-0.31%)
Nov 03, 2014 20.32 20.48 20.32 20.42 32,127 +0.04(+0.17%)
Oct 31, 2014 20.34 20.52 20.14 20.38 55,554 +0.34(+1.69%)
Oct 30, 2014 19.90 20.17 19.79 20.05 34,250 +0.11(+0.57%)
Oct 29, 2014 19.47 19.95 19.47 19.93 23,089 +0.12(+0.61%)
Oct 28, 2014 19.13 19.81 18.90 19.81 29,850 +0.36(+1.85%)
Oct 27, 2014 19.47 19.62 19.44 19.45 13,602 -0.01(-0.04%)
Oct 24, 2014 19.65 19.65 19.33 19.46 11,342 -0.19(-0.97%)
Oct 23, 2014 19.64 19.85 19.29 19.65 20,437 +0.28(+1.42%)
Oct 22, 2014 19.24 19.93 19.19 19.37 22,221 -0.68(-3.41%)
Oct 21, 2014 20.09 20.19 19.64 20.06 18,441 +0.01(+0.07%)
Oct 20, 2014 19.57 20.11 19.42 20.05 35,653 +0.10(+0.49%)
Oct 17, 2014 20.32 20.32 19.57 19.95 37,882 -0.11(-0.56%)
Oct 16, 2014 19.59 20.12 19.59 20.06 25,071 +0.14(+0.71%)
Oct 15, 2014 19.83 20.10 18.68 19.92 63,754 -0.17(-0.84%)
Oct 14, 2014 20.22 20.22 19.82 20.09 26,769 +0.04(+0.18%)
Oct 13, 2014 19.31 20.20 19.28 20.05 28,466 +0.81(+4.22%)
Oct 10, 2014 18.86 19.45 18.86 19.24 13,707 +0.27(+1.45%)
Oct 09, 2014 18.93 19.07 18.88 18.97 24,367 -0.04(-0.22%)
Oct 08, 2014 18.37 19.04 18.15 19.01 22,339 +0.32(+1.74%)
Oct 07, 2014 18.83 18.99 18.61 18.68 24,363 -0.20(-1.08%)
Oct 06, 2014 18.80 19.03 18.76 18.89 13,143 +0.18(+0.94%)
Oct 03, 2014 18.59 18.82 18.55 18.71 23,201 +0.26(+1.41%)
Oct 02, 2014 18.14 18.62 18.14 18.45 29,401 +0.30(+1.67%)
Oct 01, 2014 18.51 18.53 18.06 18.15 17,715 -0.49(-2.65%)
Sep 30, 2014 18.76 18.76 18.56 18.64 56,291 -0.04(-0.23%)
Sep 29, 2014 18.52 18.73 18.48 18.68 22,673 -0.08(-0.41%)
Sep 26, 2014 18.58 18.76 18.58 18.76 14,287 +0.20(+1.10%)
Sep 25, 2014 18.99 18.99 18.42 18.56 18,196 -0.42(-2.19%)
Sep 24, 2014 18.86 19.07 18.73 18.97 13,918 +0.04(+0.19%)
Sep 23, 2014 19.04 19.37 18.83 18.94 21,828 -0.11(-0.59%)
Sep 22, 2014 18.94 19.14 18.82 19.05 35,879 +0.04(+0.19%)
Sep 19, 2014 18.70 19.00 18.68 19.02 57,299 +0.35(+1.89%)
Sep 18, 2014 18.44 18.85 18.42 18.66 31,310 +0.34(+1.85%)
Sep 17, 2014 18.30 18.40 18.17 18.32 44,782 +0.02(+0.12%)
Sep 16, 2014 17.72 18.44 17.68 18.30 48,258 +0.47(+2.65%)
Sep 15, 2014 18.11 18.13 17.81 17.83 29,710 -0.28(-1.52%)
Sep 12, 2014 17.89 18.33 17.87 18.11 55,288 +0.23(+1.30%)
Sep 11, 2014 17.52 17.91 17.52 17.87 15,051 +0.23(+1.28%)
Sep 10, 2014 17.48 17.67 17.39 17.65 26,252 +0.31(+1.79%)
Sep 09, 2014 17.63 17.63 17.33 17.34 32,725 -0.32(-1.84%)
Sep 08, 2014 17.16 17.70 16.99 17.66 33,219 +0.48(+2.81%)
Sep 05, 2014 17.16 17.25 17.12 17.18 27,487 +0.01(+0.08%)
Sep 04, 2014 17.16 17.16 17.10 17.16 13,578 +0.08(+0.49%)
Sep 03, 2014 17.25 17.31 17.07 17.08 15,396 -0.18(-1.05%)
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.