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 (%)
Dec 31, 2003 12.85 12.96 12.82 12.96 9,408 +0.00(+0.00%)
Dec 30, 2003 12.82 12.96 12.82 12.96 20,343 +0.23(+1.77%)
Dec 29, 2003 12.77 12.96 12.73 12.73 3,658 -0.22(-1.70%)
Dec 26, 2003 12.95 12.95 12.95 12.95 355 +0.05(+0.39%)
Dec 24, 2003 12.96 13.00 12.90 12.90 94,184 -0.05(-0.39%)
Dec 23, 2003 12.48 12.95 12.48 12.95 31,242 +0.47(+3.79%)
Dec 22, 2003 12.39 12.62 12.39 12.48 25,482 -0.02(-0.18%)
Dec 19, 2003 12.83 12.83 12.34 12.50 17,574 -0.26(-2.03%)
Dec 18, 2003 12.73 12.96 12.68 12.76 139,823 +0.03(+0.22%)
Dec 17, 2003 12.85 13.04 12.30 12.73 35,785 -0.15(-1.18%)
Dec 16, 2003 12.95 12.95 12.87 12.88 21,140 -0.02(-0.13%)
Dec 15, 2003 13.01 13.10 12.90 12.90 24,589 -0.10(-0.78%)
Dec 12, 2003 13.01 13.01 12.96 13.00 3,418 -0.01(-0.04%)
Dec 11, 2003 12.98 13.01 12.96 13.01 8,343 -0.06(-0.47%)
Dec 10, 2003 12.96 13.12 12.96 13.07 887 +0.04(+0.30%)
Dec 09, 2003 13.16 13.24 13.03 13.03 8,897 -0.04(-0.30%)
Dec 08, 2003 12.98 13.20 12.98 13.07 10,800 -0.06(-0.43%)
Dec 05, 2003 13.52 13.39 12.95 13.13 137,308 -0.39(-2.92%)
Dec 04, 2003 13.29 13.52 13.09 13.52 35,920 +0.24(+1.78%)
Dec 03, 2003 12.96 13.29 12.96 13.28 34,792 +0.05(+0.34%)
Dec 02, 2003 13.07 13.24 13.02 13.24 11,360 +0.13(+0.99%)
Dec 01, 2003 12.87 13.11 12.87 13.11 13,340 +0.24(+1.88%)
Nov 28, 2003 12.86 12.93 12.40 12.87 42,898 -0.05(-0.39%)
Nov 26, 2003 12.39 12.95 12.39 12.92 18,195 +0.54(+4.32%)
Nov 25, 2003 12.28 12.39 12.28 12.38 18,284 +0.10(+0.78%)
Nov 24, 2003 12.58 12.58 12.28 12.29 35,156 -0.26(-2.07%)
Nov 21, 2003 12.57 12.58 12.53 12.55 13,709 -0.08(-0.67%)
Nov 20, 2003 12.88 12.88 12.56 12.63 68,520 -0.25(-1.97%)
Nov 19, 2003 12.82 12.88 12.65 12.88 6,713 +0.08(+0.62%)
Nov 18, 2003 12.82 12.82 12.70 12.80 10,970 +0.07(+0.53%)
Nov 17, 2003 12.70 12.74 12.70 12.74 22,010 +0.04(+0.31%)
Nov 14, 2003 12.58 12.70 12.57 12.70 43,193 +0.01(+0.04%)
Nov 13, 2003 12.59 12.83 12.59 12.69 7,642 +0.01(+0.04%)
Nov 12, 2003 12.48 12.77 12.48 12.69 7,732 +0.11(+0.90%)
Nov 11, 2003 12.63 12.70 12.56 12.57 3,392 +0.01(+0.09%)
Nov 10, 2003 12.66 12.76 12.53 12.56 17,041 +0.03(+0.22%)
Nov 07, 2003 12.58 12.69 12.46 12.53 27,871 +0.17(+1.37%)
Nov 06, 2003 12.04 12.59 12.04 12.37 38,705 +0.23(+1.86%)
Nov 05, 2003 12.11 12.17 12.01 12.14 53,284 +0.02(+0.19%)
Nov 04, 2003 12.24 12.24 12.12 12.12 8,618 +0.01(+0.05%)
Nov 03, 2003 11.91 12.20 11.91 12.11 42,651 +0.31(+2.63%)
Oct 31, 2003 11.74 11.83 11.74 11.80 51,923 +0.11(+0.91%)
Oct 30, 2003 11.75 11.71 11.69 11.69 20,591 -0.05(-0.43%)
Oct 29, 2003 11.94 11.94 11.38 11.75 11,360 -0.14(-1.18%)
Oct 28, 2003 11.65 11.94 11.63 11.89 25,739 +0.34(+2.93%)
Oct 27, 2003 11.72 11.73 11.55 11.55 3,195 -0.08(-0.73%)
Oct 24, 2003 11.73 11.73 11.63 11.63 22,011 -0.01(-0.10%)
Oct 23, 2003 11.66 11.68 11.63 11.64 24,319 -0.03(-0.28%)
Oct 22, 2003 11.77 11.77 11.66 11.68 12,071 -0.03(-0.25%)
Oct 21, 2003 11.84 11.84 11.66 11.71 41,183 +0.00(+0.00%)
Oct 20, 2003 11.97 11.97 11.69 11.71 18,994 -0.14(-1.14%)
Oct 17, 2003 11.91 11.95 11.67 11.84 9,763 +0.06(+0.53%)
Oct 16, 2003 11.82 11.82 11.76 11.78 12,426 -0.04(-0.33%)
Oct 15, 2003 11.83 11.88 11.63 11.82 14,538 +0.02(+0.14%)
Oct 14, 2003 11.35 11.97 11.35 11.80 12,603 +0.46(+4.07%)
Oct 13, 2003 11.51 11.52 11.32 11.34 16,331 -0.13(-1.13%)
Oct 10, 2003 11.55 11.55 11.30 11.47 25,734 -0.07(-0.64%)
Oct 09, 2003 11.35 11.54 11.35 11.54 23,787 +0.22(+1.94%)
Oct 08, 2003 11.32 11.44 11.11 11.32 65,325 -0.07(-0.64%)
Oct 07, 2003 11.14 11.40 11.04 11.40 31,952 +0.14(+1.25%)
Oct 06, 2003 10.98 11.26 10.95 11.26 13,491 +0.29(+2.62%)
Oct 03, 2003 10.64 10.97 10.61 10.97 30,071 +0.45(+4.23%)
Oct 02, 2003 10.57 10.64 10.52 10.52 10,828 -0.08(-0.80%)
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.