Skip to main content

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

Historical Prices

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.