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 29, 2006 15.94 15.94 15.73 15.73 2,571 -0.30(-1.88%)
Dec 28, 2006 16.06 16.09 16.04 16.04 4,874 -0.00(-0.01%)
Dec 27, 2006 15.97 16.25 15.97 16.04 1,932 +0.16(+0.98%)
Dec 26, 2006 15.78 15.96 15.78 15.88 1,538 +0.00(+0.00%)
Dec 22, 2006 15.87 15.88 15.87 15.88 7,438 -0.07(-0.41%)
Dec 21, 2006 16.19 16.19 15.95 15.95 1,132 +0.00(+0.00%)
Dec 20, 2006 15.97 16.06 15.95 15.95 1,218 -0.13(-0.81%)
Dec 19, 2006 16.04 16.11 16.00 16.08 5,653 -0.14(-0.84%)
Dec 18, 2006 16.15 16.37 16.15 16.21 10,294 -0.16(-0.98%)
Dec 15, 2006 16.38 16.38 16.27 16.37 3,678 +0.11(+0.65%)
Dec 14, 2006 16.38 16.38 16.27 16.27 1,149 +0.08(+0.51%)
Dec 13, 2006 16.18 16.18 15.87 16.18 7,103 +0.01(+0.04%)
Dec 12, 2006 15.97 16.18 15.82 16.18 3,812 +0.12(+0.73%)
Dec 11, 2006 16.12 16.12 15.98 16.06 3,888 +0.03(+0.19%)
Dec 08, 2006 15.99 16.03 15.99 16.03 5,993 -0.01(-0.04%)
Dec 07, 2006 15.99 16.10 15.97 16.04 4,598 -0.08(-0.48%)
Dec 06, 2006 16.37 16.37 15.97 16.11 2,045 +0.15(+0.93%)
Dec 05, 2006 16.43 16.44 15.91 15.96 2,133 -0.10(-0.63%)
Dec 04, 2006 16.21 16.21 16.03 16.07 2,568 -0.26(-1.59%)
Dec 01, 2006 16.35 16.41 16.22 16.33 37,298 +0.16(+0.99%)
Nov 30, 2006 16.11 16.17 15.70 16.17 9,129 +0.15(+0.92%)
Nov 29, 2006 16.27 16.27 15.85 16.02 1,438 +0.15(+0.93%)
Nov 28, 2006 15.54 15.99 15.54 15.87 28,219 +0.26(+1.67%)
Nov 27, 2006 15.65 15.76 15.54 15.61 7,100 +0.05(+0.30%)
Nov 24, 2006 15.97 15.97 15.52 15.56 15,609 -0.04(-0.27%)
Nov 22, 2006 15.57 15.62 15.50 15.60 24,519 +0.06(+0.42%)
Nov 21, 2006 15.33 15.54 15.33 15.54 20,317 -0.12(-0.76%)
Nov 20, 2006 15.67 15.72 15.41 15.66 27,768 +0.14(+0.92%)
Nov 17, 2006 15.41 15.59 15.35 15.52 15,413 -0.05(-0.34%)
Nov 16, 2006 15.43 15.57 15.38 15.57 23,205 +0.11(+0.73%)
Nov 15, 2006 15.70 16.07 15.46 15.46 14,547 -0.41(-2.61%)
Nov 14, 2006 15.53 15.87 15.53 15.87 1,859 +0.18(+1.13%)
Nov 13, 2006 15.70 15.75 15.69 15.69 1,690 +0.11(+0.68%)
Nov 10, 2006 15.67 15.77 15.59 15.59 8,485 -0.09(-0.57%)
Nov 09, 2006 15.67 15.67 15.62 15.67 4,226 -0.01(-0.04%)
Nov 08, 2006 15.67 15.77 15.67 15.68 7,426 +0.01(+0.04%)
Nov 07, 2006 15.67 15.79 15.67 15.67 11,284 +0.00(+0.00%)
Nov 06, 2006 15.41 15.82 15.41 15.67 39,690 -0.27(-1.71%)
Nov 03, 2006 16.17 16.17 15.81 15.95 6,956 -0.02(-0.15%)
Nov 02, 2006 16.21 16.21 15.70 15.97 6,843 -0.14(-0.88%)
Nov 01, 2006 15.67 16.11 15.67 16.11 6,023 +0.22(+1.38%)
Oct 31, 2006 15.91 15.92 15.74 15.89 3,043 +0.16(+1.02%)
Oct 30, 2006 15.67 16.06 15.67 15.73 11,901 -0.22(-1.37%)
Oct 27, 2006 15.94 15.97 15.61 15.95 3,185 +0.16(+1.01%)
Oct 26, 2006 15.79 15.79 15.57 15.79 7,710 +0.15(+0.98%)
Oct 25, 2006 15.27 15.64 15.27 15.64 13,372 +0.15(+0.99%)
Oct 24, 2006 15.31 15.50 15.31 15.49 2,821 +0.07(+0.46%)
Oct 23, 2006 15.44 15.44 15.41 15.41 701 -0.14(-0.88%)
Oct 20, 2006 15.55 15.55 15.55 15.55 169 -0.11(-0.68%)
Oct 19, 2006 15.38 15.66 15.38 15.66 2,197 +0.22(+1.42%)
Oct 18, 2006 15.33 16.16 15.33 15.44 120,581 -0.12(-0.76%)
Oct 17, 2006 15.56 15.56 15.56 15.56 338 -0.01(-0.08%)
Oct 16, 2006 15.46 15.62 15.46 15.57 1,690 +0.25(+1.66%)
Oct 13, 2006 15.50 15.50 15.31 15.31 2,544 -0.24(-1.56%)
Oct 12, 2006 15.06 15.56 15.06 15.56 2,370 -0.04(-0.23%)
Oct 11, 2006 15.56 15.60 15.53 15.59 1,817 -0.08(-0.53%)
Oct 10, 2006 15.62 15.67 15.62 15.67 30,946 +0.04(+0.23%)
Oct 09, 2006 15.24 15.64 15.24 15.64 8,791 -0.01(-0.04%)
Oct 06, 2006 15.64 15.65 15.62 15.65 7,797 +0.03(+0.19%)
Oct 05, 2006 15.54 15.65 15.54 15.62 8,875 +0.12(+0.76%)
Oct 04, 2006 15.47 15.61 15.35 15.50 4,206 -0.18(-1.13%)
Oct 03, 2006 15.56 15.67 15.56 15.67 16,845 +0.12(+0.76%)
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.