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, 2007 13.02 13.22 12.84 13.22 4,263 +0.04(+0.28%)
Dec 28, 2007 13.29 13.54 13.00 13.18 7,582 +0.06(+0.47%)
Dec 27, 2007 13.33 13.47 13.01 13.12 14,569 -0.12(-0.89%)
Dec 26, 2007 12.61 13.48 12.48 13.23 19,722 +0.64(+5.07%)
Dec 24, 2007 12.44 12.68 12.34 12.60 12,241 -0.35(-2.73%)
Dec 21, 2007 12.42 12.95 12.22 12.95 9,195 +0.63(+5.13%)
Dec 20, 2007 11.99 12.32 11.99 12.32 16,552 +0.24(+2.00%)
Dec 19, 2007 12.01 12.13 12.01 12.07 54,103 -0.01(-0.10%)
Dec 18, 2007 12.96 12.99 11.99 12.09 25,167 -0.56(-4.41%)
Dec 17, 2007 12.56 12.88 12.56 12.64 7,690 -0.06(-0.49%)
Dec 14, 2007 12.73 12.92 12.71 12.71 8,745 -0.14(-1.06%)
Dec 13, 2007 13.02 13.07 12.79 12.84 6,575 -0.24(-1.80%)
Dec 12, 2007 13.44 13.49 13.03 13.08 14,254 -0.42(-3.12%)
Dec 11, 2007 13.46 13.64 13.02 13.50 8,437 +0.00(+0.00%)
Dec 10, 2007 13.31 13.50 13.22 13.50 12,218 +0.23(+1.73%)
Dec 07, 2007 13.20 13.31 12.91 13.27 17,484 -0.04(-0.33%)
Dec 06, 2007 12.47 13.31 12.40 13.31 27,570 +0.88(+7.08%)
Dec 05, 2007 11.96 12.49 11.96 12.43 8,758 +0.49(+4.10%)
Dec 04, 2007 11.33 11.94 11.33 11.94 5,312 +0.53(+4.61%)
Dec 03, 2007 11.66 11.66 11.29 11.42 32,465 -0.10(-0.86%)
Nov 30, 2007 11.47 11.70 11.47 11.52 39,698 +0.08(+0.70%)
Nov 29, 2007 11.67 11.76 11.36 11.44 50,850 -0.35(-2.95%)
Nov 28, 2007 11.65 12.05 11.62 11.78 124,832 +0.16(+1.39%)
Nov 27, 2007 11.77 11.77 11.38 11.62 51,873 +0.14(+1.24%)
Nov 26, 2007 11.96 12.10 11.36 11.48 26,420 -0.25(-2.11%)
Nov 23, 2007 11.78 11.78 11.69 11.73 5,969 -0.05(-0.42%)
Nov 21, 2007 11.84 11.91 11.78 11.78 7,259 -0.25(-2.11%)
Nov 20, 2007 12.30 12.30 11.94 12.03 31,904 -0.09(-0.77%)
Nov 19, 2007 12.51 12.51 12.12 12.12 113,507 -0.32(-2.59%)
Nov 16, 2007 12.43 12.52 12.35 12.45 140,428 +0.04(+0.30%)
Nov 15, 2007 12.75 13.03 12.40 12.41 27,019 -0.56(-4.30%)
Nov 14, 2007 13.51 13.57 12.88 12.97 26,304 -0.52(-3.86%)
Nov 13, 2007 13.49 13.71 13.49 13.49 12,438 -0.16(-1.14%)
Nov 12, 2007 13.88 13.88 13.64 13.64 2,863 -0.33(-2.35%)
Nov 09, 2007 14.15 14.15 13.95 13.97 7,905 -0.22(-1.57%)
Nov 08, 2007 14.14 14.72 14.12 14.19 110,406 +0.22(+1.55%)
Nov 07, 2007 14.10 14.10 13.95 13.98 10,204 -0.12(-0.84%)
Nov 06, 2007 14.26 14.26 14.10 14.10 5,412 -0.16(-1.09%)
Nov 05, 2007 14.09 14.26 13.85 14.25 12,748 +0.00(+0.00%)
Nov 02, 2007 14.26 14.26 14.15 14.25 13,537 -0.01(-0.04%)
Nov 01, 2007 14.04 14.44 14.04 14.26 14,755 +0.17(+1.19%)
Oct 31, 2007 14.23 14.23 14.09 14.09 18,797 -0.15(-1.05%)
Oct 30, 2007 14.34 14.34 14.21 14.24 51,178 -0.01(-0.09%)
Oct 29, 2007 14.26 14.31 14.16 14.25 5,380 +0.15(+1.06%)
Oct 26, 2007 14.22 14.22 13.52 14.10 8,095 +0.20(+1.47%)
Oct 25, 2007 13.95 14.19 13.90 13.90 18,685 +0.25(+1.82%)
Oct 24, 2007 13.33 13.76 13.32 13.65 23,702 +0.45(+3.43%)
Oct 23, 2007 13.49 13.49 13.18 13.20 5,807 +0.11(+0.81%)
Oct 22, 2007 13.02 13.18 12.65 13.09 51,947 -0.19(-1.45%)
Oct 19, 2007 13.24 13.30 13.24 13.28 24,980 +0.02(+0.14%)
Oct 18, 2007 13.56 13.56 13.26 13.26 5,402 -0.25(-1.88%)
Oct 17, 2007 13.04 13.94 13.04 13.52 19,543 -0.58(-4.13%)
Oct 16, 2007 14.26 14.32 14.05 14.10 9,445 -0.16(-1.13%)
Oct 15, 2007 14.72 14.72 14.26 14.26 7,380 -0.55(-3.72%)
Oct 12, 2007 14.84 14.84 14.81 14.81 2,097 -0.02(-0.13%)
Oct 11, 2007 14.83 14.84 14.83 14.83 3,950 -0.04(-0.29%)
Oct 10, 2007 14.81 14.88 14.81 14.88 1,177 +0.00(+0.00%)
Oct 09, 2007 15.00 15.00 14.86 14.88 15,810 +0.00(+0.00%)
Oct 08, 2007 14.92 14.94 14.79 14.88 1,979 -0.01(-0.04%)
Oct 05, 2007 14.76 15.00 14.76 14.88 3,708 +0.04(+0.25%)
Oct 04, 2007 15.12 15.12 14.85 14.85 4,017 -0.07(-0.50%)
Oct 03, 2007 15.17 15.17 14.92 14.92 2,419 -0.08(-0.54%)
Oct 02, 2007 15.22 15.25 15.00 15.00 1,613 +0.06(+0.37%)
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.