Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

53.52 -0.51 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.31 37.31 35.79 35.81 18,899 -1.55(-4.14%)
Nov 29, 2021 38.73 38.73 37.13 37.35 14,653 -0.51(-1.35%)
Nov 26, 2021 38.85 39.62 37.29 37.86 12,740 -2.00(-5.01%)
Nov 24, 2021 40.28 40.48 39.86 39.86 6,078 -0.77(-1.89%)
Nov 23, 2021 40.32 40.77 40.27 40.63 12,161 +0.36(+0.90%)
Nov 22, 2021 40.00 41.09 39.91 40.27 10,501 +0.66(+1.67%)
Nov 19, 2021 39.96 40.50 39.50 39.60 11,579 -0.71(-1.75%)
Nov 18, 2021 40.52 40.48 40.05 40.31 9,531 -0.09(-0.22%)
Nov 17, 2021 40.34 40.66 40.17 40.40 12,223 -0.40(-0.97%)
Nov 16, 2021 40.99 41.03 40.59 40.79 12,849 -0.31(-0.75%)
Nov 15, 2021 41.11 41.11 40.36 41.10 16,769 +0.09(+0.22%)
Nov 12, 2021 41.02 41.40 40.48 41.02 18,794 +0.00(+0.00%)
Nov 11, 2021 40.62 41.02 40.59 41.02 9,817 +0.56(+1.37%)
Nov 10, 2021 39.86 40.46 16,294 +0.49(+1.24%)
Nov 09, 2021 39.65 40.45 39.65 39.96 10,973 -0.55(-1.35%)
Nov 08, 2021 41.60 41.71 40.51 40.51 12,213 -1.20(-2.88%)
Nov 05, 2021 40.75 41.80 40.75 41.71 16,594 +1.34(+3.32%)
Nov 04, 2021 40.79 40.79 40.22 40.37 13,751 -0.17(-0.41%)
Nov 03, 2021 38.28 41.16 38.28 40.54 14,383 +0.84(+2.11%)
Nov 02, 2021 39.56 40.00 39.47 39.70 8,993 +0.05(+0.13%)
Nov 01, 2021 39.20 39.88 39.22 39.65 15,122 +0.42(+1.08%)
Oct 29, 2021 39.48 39.89 39.22 39.22 10,873 -0.09(-0.22%)
Oct 28, 2021 38.53 39.90 38.53 39.31 9,035 +0.74(+1.92%)
Oct 27, 2021 39.22 39.74 38.45 38.57 15,140 -0.62(-1.58%)
Oct 26, 2021 39.52 39.93 39.19 39.19 8,663 -0.56(-1.40%)
Oct 25, 2021 39.37 40.13 39.26 39.74 14,013 +0.27(+0.69%)
Oct 22, 2021 39.13 39.74 39.07 39.47 12,599 +0.63(+1.61%)
Oct 21, 2021 38.90 39.09 38.90 38.84 17,409 -0.28(-0.72%)
Oct 20, 2021 38.38 39.13 38.38 39.13 5,036 +0.13(+0.34%)
Oct 19, 2021 39.08 39.16 38.53 38.99 9,349 +0.06(+0.16%)
Oct 18, 2021 39.04 39.53 38.73 38.93 17,694 +0.04(+0.09%)
Oct 15, 2021 39.70 39.70 38.89 38.90 13,978 -0.32(-0.81%)
Oct 14, 2021 38.65 39.21 38.65 39.21 23,410 +0.61(+1.58%)
Oct 13, 2021 38.68 39.15 38.41 38.60 14,247 -0.02(-0.05%)
Oct 12, 2021 38.77 39.30 38.53 38.62 10,716 -0.31(-0.79%)
Oct 11, 2021 39.13 39.27 38.46 38.93 20,280 -0.04(-0.09%)
Oct 08, 2021 39.12 39.54 38.97 38.97 7,278 -0.34(-0.85%)
Oct 07, 2021 39.24 39.65 39.06 39.30 18,357 +0.31(+0.79%)
Oct 06, 2021 39.15 39.29 38.66 38.99 17,039 -0.42(-1.05%)
Oct 05, 2021 38.89 39.51 38.61 39.41 10,317 +0.72(+1.85%)
Oct 04, 2021 38.76 39.28 38.57 38.69 10,776 -0.34(-0.86%)
Oct 01, 2021 37.86 39.46 37.77 39.03 13,164 +1.49(+3.98%)
Sep 30, 2021 38.06 38.54 37.54 37.54 17,149 -0.58(-1.53%)
Sep 29, 2021 38.43 38.43 37.42 38.12 14,793 +0.62(+1.65%)
Sep 28, 2021 38.30 38.30 37.31 37.50 17,899 -0.64(-1.69%)
Sep 27, 2021 36.86 38.63 36.81 38.15 19,130 +1.33(+3.62%)
Sep 24, 2021 35.92 37.13 35.92 36.81 24,887 +0.70(+1.93%)
Sep 23, 2021 35.07 36.48 35.07 36.11 11,808 +1.14(+3.26%)
Sep 22, 2021 34.68 35.22 34.38 34.98 22,647 +0.25(+0.71%)
Sep 21, 2021 34.49 34.85 34.01 34.73 22,982 +0.50(+1.47%)
Sep 20, 2021 34.06 34.98 33.92 34.23 24,325 -0.08(-0.23%)
Sep 17, 2021 35.55 35.70 34.11 34.30 79,384 -1.02(-2.90%)
Sep 16, 2021 35.46 35.70 35.32 35.33 8,915 -0.34(-0.94%)
Sep 15, 2021 35.40 35.74 35.32 35.66 21,688 +0.52(+1.48%)
Sep 14, 2021 35.45 35.72 35.14 35.14 17,820 -0.46(-1.29%)
Sep 13, 2021 35.82 36.63 35.23 35.60 18,993 +0.26(+0.72%)
Sep 10, 2021 36.15 36.62 35.35 35.35 11,963 -0.49(-1.36%)
Sep 09, 2021 37.02 37.02 35.83 35.83 19,688 -1.39(-3.72%)
Sep 08, 2021 36.90 37.22 35.77 37.22 17,692 +0.09(+0.24%)
Sep 07, 2021 37.49 37.49 36.76 37.13 13,316 -0.41(-1.10%)
Sep 03, 2021 37.22 37.83 36.94 37.54 15,261 +0.35(+0.94%)
Sep 02, 2021 37.19 37.48 36.75 37.19 8,090 +0.18(+0.47%)
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.