Skip to main content

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

Historical Prices

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.