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, 2009 10.69 10.48 10.48 10.48 12,719 -0.19(-1.75%)
Dec 30, 2009 10.56 10.70 10.48 10.67 18,870 +0.10(+0.94%)
Dec 29, 2009 10.61 10.67 10.47 10.57 4,831 -0.01(-0.12%)
Dec 28, 2009 10.59 10.69 10.45 10.58 4,442 +0.00(+0.00%)
Dec 24, 2009 10.58 10.58 10.58 10.58 404 +0.06(+0.53%)
Dec 23, 2009 10.60 10.64 10.53 10.53 17,820 -0.01(-0.06%)
Dec 22, 2009 10.71 10.74 10.50 10.53 21,892 -0.15(-1.40%)
Dec 21, 2009 10.71 10.74 10.32 10.68 11,282 -0.06(-0.58%)
Dec 18, 2009 10.59 10.74 10.38 10.74 94,631 +0.30(+2.92%)
Dec 17, 2009 10.61 10.65 10.44 10.44 9,956 +0.03(+0.30%)
Dec 16, 2009 10.55 10.71 10.41 10.41 10,456 -0.14(-1.35%)
Dec 15, 2009 10.56 10.83 10.44 10.55 25,311 +0.02(+0.18%)
Dec 14, 2009 10.71 10.83 10.40 10.53 19,076 -0.14(-1.28%)
Dec 11, 2009 10.56 10.76 10.42 10.67 12,810 +0.15(+1.42%)
Dec 10, 2009 10.63 10.96 10.27 10.52 16,363 -0.07(-0.64%)
Dec 09, 2009 10.29 10.68 10.29 10.59 8,683 +0.33(+3.21%)
Dec 08, 2009 10.10 10.55 10.04 10.26 27,099 +0.10(+0.98%)
Dec 07, 2009 10.22 10.22 9.789 10.16 11,377 -0.06(-0.55%)
Dec 04, 2009 10.17 10.22 9.956 10.22 16,494 +0.12(+1.23%)
Dec 03, 2009 9.937 10.17 9.745 10.09 15,222 +0.14(+1.44%)
Dec 02, 2009 10.06 10.12 9.832 9.950 21,297 -0.04(-0.44%)
Dec 01, 2009 10.06 10.20 9.645 9.993 30,341 +0.01(+0.12%)
Nov 30, 2009 9.776 10.09 9.658 9.981 34,992 +0.20(+2.10%)
Nov 27, 2009 9.794 10.04 9.776 9.776 8,166 -0.19(-1.87%)
Nov 25, 2009 9.701 10.09 9.689 9.962 18,100 +0.04(+0.38%)
Nov 24, 2009 9.925 9.925 9.776 9.925 13,429 +0.00(+0.00%)
Nov 23, 2009 9.869 9.937 9.770 9.925 12,655 +0.12(+1.20%)
Nov 20, 2009 9.974 10.09 9.577 9.807 18,585 -0.17(-1.68%)
Nov 19, 2009 10.06 10.09 9.925 9.974 19,628 -0.14(-1.35%)
Nov 18, 2009 9.794 10.22 9.794 10.11 34,586 +0.17(+1.75%)
Nov 17, 2009 9.620 9.937 9.620 9.937 21,598 +0.06(+0.63%)
Nov 16, 2009 9.645 9.875 9.422 9.875 21,491 +0.22(+2.32%)
Nov 13, 2009 9.769 9.825 9.515 9.651 10,190 +0.00(+0.00%)
Nov 12, 2009 9.838 9.869 9.651 9.651 14,722 -0.04(-0.38%)
Nov 11, 2009 9.651 9.875 9.651 9.689 42,719 -0.06(-0.57%)
Nov 10, 2009 9.919 9.931 9.745 9.745 9,828 -0.17(-1.75%)
Nov 09, 2009 9.875 9.919 9.825 9.919 17,150 +0.12(+1.20%)
Nov 06, 2009 9.813 9.869 9.664 9.801 33,450 -0.09(-0.94%)
Nov 05, 2009 9.794 9.925 9.726 9.894 24,943 +0.16(+1.66%)
Nov 04, 2009 9.869 9.919 9.651 9.732 12,670 -0.20(-2.00%)
Nov 03, 2009 9.447 9.931 9.391 9.931 54,133 +0.43(+4.51%)
Nov 02, 2009 9.329 9.594 9.273 9.502 45,133 +0.16(+1.73%)
Oct 30, 2009 9.496 9.664 9.235 9.341 98,878 -0.22(-2.34%)
Oct 29, 2009 9.304 9.565 9.304 9.565 35,952 +0.29(+3.08%)
Oct 28, 2009 9.533 9.782 9.279 9.279 29,907 -0.21(-2.23%)
Oct 27, 2009 9.403 9.807 9.403 9.490 26,191 +0.07(+0.73%)
Oct 26, 2009 9.322 9.627 9.322 9.422 61,214 +0.07(+0.80%)
Oct 23, 2009 9.751 9.825 9.242 9.347 46,511 -0.53(-5.35%)
Oct 22, 2009 9.378 9.875 9.378 9.875 19,463 +0.23(+2.38%)
Oct 21, 2009 9.422 9.801 9.422 9.645 27,822 +0.25(+2.64%)
Oct 20, 2009 9.689 9.726 9.378 9.397 26,447 -0.27(-2.83%)
Oct 19, 2009 9.465 9.825 9.192 9.670 35,474 +0.29(+3.11%)
Oct 16, 2009 9.608 9.757 9.266 9.378 27,115 -0.25(-2.58%)
Oct 15, 2009 9.819 9.838 9.322 9.627 20,134 -0.24(-2.39%)
Oct 14, 2009 9.465 9.863 9.465 9.863 7,332 +0.40(+4.27%)
Oct 13, 2009 9.726 9.763 9.459 9.459 3,807 -0.32(-3.24%)
Oct 12, 2009 9.490 9.813 9.478 9.776 22,596 +0.09(+0.90%)
Oct 09, 2009 9.608 9.869 9.583 9.689 10,974 -0.02(-0.26%)
Oct 08, 2009 9.900 9.937 9.633 9.714 20,548 -0.19(-1.88%)
Oct 07, 2009 9.794 9.900 9.751 9.900 13,579 +0.12(+1.21%)
Oct 06, 2009 9.266 9.782 9.266 9.782 25,014 +0.52(+5.56%)
Oct 05, 2009 9.279 9.304 9.186 9.266 6,411 +0.00(+0.00%)
Oct 02, 2009 9.428 9.490 8.950 9.266 24,948 -0.21(-2.23%)
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.