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

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
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 6.490 6.490 6.199 6.378 82,298 +0.05(+0.78%)
Dec 30, 2008 6.236 6.366 6.236 6.329 2,602 +0.10(+1.59%)
Dec 29, 2008 6.546 7.014 6.230 6.230 31,337 -0.46(-6.94%)
Dec 26, 2008 6.694 7.097 6.694 6.694 6,929 -0.14(-2.00%)
Dec 24, 2008 7.079 7.091 6.670 6.831 2,458 -0.02(-0.27%)
Dec 23, 2008 6.725 6.849 6.694 6.849 1,451 +0.03(+0.45%)
Dec 22, 2008 6.806 6.862 6.577 6.818 4,852 +0.31(+4.76%)
Dec 19, 2008 6.725 7.004 6.508 6.508 23,382 -0.38(-5.45%)
Dec 18, 2008 7.007 7.007 6.670 6.883 27,667 -0.15(-2.16%)
Dec 17, 2008 7.159 7.246 7.011 7.035 16,056 +0.09(+1.34%)
Dec 16, 2008 6.539 6.961 6.539 6.942 59,126 +0.13(+1.91%)
Dec 15, 2008 7.166 7.166 6.756 6.812 10,692 -0.01(-0.09%)
Dec 12, 2008 7.661 7.661 6.818 6.818 29,226 -0.41(-5.66%)
Dec 11, 2008 7.228 7.228 7.228 7.228 461 +0.01(+0.09%)
Dec 10, 2008 7.128 7.575 7.128 7.221 5,186 +0.09(+1.30%)
Dec 09, 2008 7.593 7.730 7.128 7.128 15,713 -0.56(-7.26%)
Dec 08, 2008 7.953 7.953 7.599 7.686 5,636 +0.09(+1.22%)
Dec 05, 2008 7.866 7.866 7.593 7.593 6,908 -0.07(-0.97%)
Dec 03, 2008 7.668 7.668 7.668 7.668 0 -0.14(-1.83%)
Dec 02, 2008 7.866 7.866 7.810 7.810 2,515 +0.09(+1.20%)
Dec 01, 2008 7.723 7.841 7.717 7.717 3,618 -0.07(-0.95%)
Nov 26, 2008 7.959 7.792 7.792 7.792 1,451 -0.05(-0.63%)
Nov 25, 2008 7.947 7.947 7.686 7.841 2,952 +0.22(+2.85%)
Nov 24, 2008 7.531 8.009 7.166 7.624 18,830 +0.09(+1.23%)
Nov 21, 2008 7.717 7.757 7.519 7.531 7,375 -0.50(-6.18%)
Nov 20, 2008 7.624 8.027 7.469 8.027 22,776 +0.37(+4.86%)
Nov 19, 2008 8.244 8.418 7.624 7.655 11,320 -0.71(-8.52%)
Nov 18, 2008 7.981 8.368 7.897 8.368 12,294 +0.31(+3.85%)
Nov 17, 2008 8.052 8.058 7.748 8.058 3,783 +0.07(+0.93%)
Nov 14, 2008 8.058 8.058 7.748 7.984 2,014 +0.08(+1.02%)
Nov 13, 2008 8.058 8.058 7.761 7.903 8,205 -0.15(-1.92%)
Nov 12, 2008 8.455 8.477 8.058 8.058 1,660 -0.21(-2.51%)
Nov 11, 2008 8.504 8.504 8.058 8.266 3,065 +0.18(+2.18%)
Nov 10, 2008 8.244 8.244 8.089 8.089 3,242 -0.02(-0.23%)
Nov 07, 2008 8.523 8.523 8.083 8.108 34,464 -0.25(-3.04%)
Nov 06, 2008 8.194 8.362 7.922 8.362 21,474 +0.46(+5.89%)
Nov 05, 2008 8.362 8.362 7.829 7.897 1,064 -0.16(-2.00%)
Nov 04, 2008 8.504 8.672 8.058 8.058 4,041 -0.15(-1.89%)
Nov 03, 2008 8.182 8.436 8.182 8.213 4,812 +0.04(+0.46%)
Oct 31, 2008 8.349 8.368 8.120 8.176 13,922 +0.12(+1.46%)
Oct 30, 2008 8.244 8.306 8.058 8.058 37,491 -0.31(-3.74%)
Oct 29, 2008 8.517 8.517 8.275 8.371 3,800 +0.00(+0.04%)
Oct 28, 2008 8.585 8.666 7.928 8.368 10,497 +0.09(+1.12%)
Oct 27, 2008 8.523 8.523 8.275 8.275 483 -0.09(-1.11%)
Oct 24, 2008 8.455 8.455 8.362 8.368 645 +0.14(+1.73%)
Oct 23, 2008 8.628 8.650 8.225 8.225 3,533 +0.08(+0.95%)
Oct 22, 2008 8.201 8.666 8.064 8.148 5,001 +0.11(+1.35%)
Oct 21, 2008 8.108 8.424 7.934 8.040 6,288 -0.02(-0.31%)
Oct 20, 2008 8.672 8.982 8.064 8.064 8,634 -0.61(-7.01%)
Oct 17, 2008 8.821 8.988 8.368 8.672 14,509 -0.06(-0.71%)
Oct 16, 2008 8.480 9.050 8.058 8.734 3,875 +0.66(+8.14%)
Oct 15, 2008 7.934 8.114 7.934 8.077 1,593 +0.02(+0.23%)
Oct 14, 2008 7.692 8.362 7.692 8.058 18,101 +0.37(+4.75%)
Oct 13, 2008 8.821 8.821 7.692 7.692 80,657 -0.52(-6.34%)
Oct 10, 2008 8.436 8.715 8.058 8.213 19,573 -0.31(-3.64%)
Oct 09, 2008 8.703 8.833 8.498 8.523 12,741 -0.20(-2.27%)
Oct 08, 2008 9.143 9.161 8.399 8.721 9,792 -0.27(-2.97%)
Oct 07, 2008 8.864 10.22 8.690 8.988 11,510 -0.39(-4.16%)
Oct 06, 2008 9.949 9.949 8.802 9.378 23,695 -0.52(-5.26%)
Oct 03, 2008 9.955 10.16 9.899 9.899 7,288 -0.09(-0.87%)
Oct 02, 2008 9.930 10.16 9.918 9.986 2,924 -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.