Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

54.58 -0.06 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.503 6.503 6.211 6.391 82,136 +0.05(+0.78%)
Dec 30, 2008 6.248 6.378 6.248 6.341 2,597 +0.10(+1.59%)
Dec 29, 2008 6.559 7.027 6.242 6.242 31,276 -0.47(-6.94%)
Dec 26, 2008 6.708 7.111 6.708 6.708 6,915 -0.14(-2.00%)
Dec 24, 2008 7.093 7.105 6.683 6.844 2,453 -0.02(-0.27%)
Dec 23, 2008 6.739 6.863 6.708 6.863 1,449 +0.03(+0.45%)
Dec 22, 2008 6.819 6.875 6.590 6.832 4,843 +0.31(+4.76%)
Dec 19, 2008 6.739 7.018 6.521 6.521 23,337 -0.38(-5.45%)
Dec 18, 2008 7.021 7.021 6.683 6.897 27,613 -0.15(-2.16%)
Dec 17, 2008 7.173 7.260 7.024 7.049 16,025 +0.09(+1.34%)
Dec 16, 2008 6.552 6.975 6.552 6.956 59,010 +0.13(+1.91%)
Dec 15, 2008 7.180 7.180 6.770 6.826 10,671 -0.01(-0.09%)
Dec 12, 2008 7.676 7.676 6.832 6.832 29,168 -0.41(-5.66%)
Dec 11, 2008 7.242 7.242 7.242 7.242 460 +0.01(+0.09%)
Dec 10, 2008 7.142 7.590 7.142 7.236 5,176 +0.09(+1.30%)
Dec 09, 2008 7.608 7.745 7.142 7.142 15,682 -0.56(-7.26%)
Dec 08, 2008 7.968 7.968 7.614 7.701 5,625 +0.09(+1.22%)
Dec 05, 2008 7.881 7.881 7.608 7.608 6,894 -0.07(-0.97%)
Dec 03, 2008 7.683 7.683 7.683 7.683 0 -0.14(-1.83%)
Dec 02, 2008 7.881 7.881 7.826 7.826 2,510 +0.09(+1.20%)
Dec 01, 2008 7.739 7.857 7.732 7.732 3,611 -0.07(-0.95%)
Nov 26, 2008 7.975 7.807 7.807 7.807 1,449 -0.05(-0.63%)
Nov 25, 2008 7.962 7.962 7.701 7.857 2,946 +0.22(+2.85%)
Nov 24, 2008 7.546 8.024 7.180 7.639 18,793 +0.09(+1.23%)
Nov 21, 2008 7.732 7.773 7.534 7.546 7,361 -0.50(-6.18%)
Nov 20, 2008 7.639 8.043 7.484 8.043 22,731 +0.37(+4.86%)
Nov 19, 2008 8.260 8.434 7.639 7.670 11,298 -0.71(-8.52%)
Nov 18, 2008 7.996 8.384 7.912 8.384 12,270 +0.31(+3.85%)
Nov 17, 2008 8.068 8.074 7.763 8.074 3,775 +0.07(+0.93%)
Nov 14, 2008 8.074 8.074 7.763 7.999 2,011 +0.08(+1.02%)
Nov 13, 2008 8.074 8.074 7.776 7.919 8,189 -0.16(-1.92%)
Nov 12, 2008 8.471 8.493 8.074 8.074 1,656 -0.21(-2.51%)
Nov 11, 2008 8.521 8.521 8.074 8.282 3,059 +0.18(+2.18%)
Nov 10, 2008 8.260 8.260 8.105 8.105 3,236 -0.02(-0.23%)
Nov 07, 2008 8.540 8.540 8.099 8.124 34,396 -0.25(-3.04%)
Nov 06, 2008 8.211 8.378 7.937 8.378 21,432 +0.47(+5.89%)
Nov 05, 2008 8.378 8.378 7.844 7.912 1,062 -0.16(-2.00%)
Nov 04, 2008 8.521 8.689 8.074 8.074 4,033 -0.16(-1.89%)
Nov 03, 2008 8.198 8.453 8.198 8.229 4,802 +0.04(+0.46%)
Oct 31, 2008 8.366 8.384 8.136 8.192 13,895 +0.12(+1.46%)
Oct 30, 2008 8.260 8.322 8.074 8.074 37,417 -0.31(-3.74%)
Oct 29, 2008 8.534 8.534 8.291 8.388 3,793 +0.00(+0.04%)
Oct 28, 2008 8.602 8.683 7.944 8.384 10,477 +0.09(+1.12%)
Oct 27, 2008 8.540 8.540 8.291 8.291 483 -0.09(-1.11%)
Oct 24, 2008 8.471 8.471 8.378 8.384 644 +0.14(+1.73%)
Oct 23, 2008 8.645 8.667 8.242 8.242 3,526 +0.08(+0.95%)
Oct 22, 2008 8.217 8.683 8.080 8.164 4,991 +0.11(+1.35%)
Oct 21, 2008 8.124 8.440 7.950 8.055 6,276 -0.02(-0.31%)
Oct 20, 2008 8.689 8.999 8.080 8.080 8,617 -0.61(-7.01%)
Oct 17, 2008 8.838 9.006 8.384 8.689 14,481 -0.06(-0.71%)
Oct 16, 2008 8.496 9.068 8.074 8.751 3,867 +0.66(+8.14%)
Oct 15, 2008 7.950 8.130 7.950 8.093 1,590 +0.02(+0.23%)
Oct 14, 2008 7.708 8.378 7.708 8.074 18,065 +0.37(+4.75%)
Oct 13, 2008 8.838 8.838 7.708 7.708 80,499 -0.52(-6.34%)
Oct 10, 2008 8.453 8.732 8.074 8.229 19,535 -0.31(-3.64%)
Oct 09, 2008 8.720 8.850 8.515 8.540 12,716 -0.20(-2.27%)
Oct 08, 2008 9.161 9.179 8.416 8.739 9,773 -0.27(-2.97%)
Oct 07, 2008 8.881 10.24 8.707 9.006 11,488 -0.39(-4.16%)
Oct 06, 2008 9.968 9.968 8.819 9.397 23,649 -0.52(-5.26%)
Oct 03, 2008 9.974 10.18 9.919 9.919 7,274 -0.09(-0.87%)
Oct 02, 2008 9.950 10.18 9.937 10.01 2,919 -0.02(-0.19%)
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.