Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

55.79 +0.11 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 12.21 12.42 12.21 12.31 7,546 +0.20(+1.68%)
Dec 30, 2010 11.87 12.27 11.87 12.11 12,139 +0.01(+0.05%)
Dec 29, 2010 11.86 12.10 11.86 12.10 14,089 +0.19(+1.61%)
Dec 28, 2010 11.73 11.91 11.73 11.91 23,408 +0.12(+1.03%)
Dec 27, 2010 11.78 11.79 11.56 11.79 2,591 -0.06(-0.54%)
Dec 23, 2010 11.89 11.95 11.78 11.86 9,490 -0.07(-0.59%)
Dec 22, 2010 11.84 11.93 11.84 11.93 1,686 +0.09(+0.75%)
Dec 21, 2010 11.59 11.85 11.59 11.84 2,770 +0.16(+1.37%)
Dec 20, 2010 11.64 11.77 11.64 11.68 2,080 +0.04(+0.33%)
Dec 17, 2010 11.45 11.79 11.45 11.64 22,502 -0.04(-0.38%)
Dec 16, 2010 11.47 11.71 11.47 11.68 3,409 +0.20(+1.72%)
Dec 15, 2010 11.46 11.63 11.46 11.49 14,360 -0.08(-0.72%)
Dec 14, 2010 11.41 11.72 11.41 11.57 9,823 -0.04(-0.33%)
Dec 13, 2010 11.82 11.82 11.36 11.61 55,771 -0.27(-2.31%)
Dec 10, 2010 11.95 11.95 11.79 11.88 3,239 +0.17(+1.41%)
Dec 09, 2010 11.92 11.95 11.71 11.71 2,502 -0.24(-1.97%)
Dec 08, 2010 11.93 11.95 11.92 11.95 3,608 +0.10(+0.86%)
Dec 07, 2010 11.75 12.06 11.75 11.85 4,391 +0.05(+0.43%)
Dec 06, 2010 11.88 11.94 11.67 11.80 19,249 -0.16(-1.38%)
Dec 03, 2010 11.97 11.97 11.91 11.96 4,836 -0.04(-0.32%)
Dec 02, 2010 11.95 12.00 11.87 12.00 1,105 +0.06(+0.53%)
Dec 01, 2010 11.71 11.97 11.71 11.94 9,648 -0.03(-0.21%)
Nov 30, 2010 11.92 12.02 11.91 11.96 8,663 +0.06(+0.48%)
Nov 29, 2010 11.83 11.97 11.83 11.91 2,960 -0.01(-0.11%)
Nov 26, 2010 11.56 11.96 11.56 11.92 19,604 +0.32(+2.73%)
Nov 24, 2010 11.42 11.60 11.60 11.60 2,594 +0.20(+1.78%)
Nov 23, 2010 11.27 11.40 11.27 11.40 947 -0.16(-1.42%)
Nov 22, 2010 11.39 11.56 11.22 11.56 8,484 +0.04(+0.33%)
Nov 19, 2010 11.17 11.63 11.17 11.53 3,474 -0.09(-0.76%)
Nov 18, 2010 11.64 11.64 11.61 11.61 552 +0.18(+1.55%)
Nov 17, 2010 11.35 11.51 11.32 11.44 7,570 -0.04(-0.39%)
Nov 16, 2010 11.50 11.56 11.32 11.48 9,520 -0.07(-0.60%)
Nov 15, 2010 11.16 11.55 11.11 11.55 23,999 +0.27(+2.41%)
Nov 12, 2010 11.26 11.29 11.18 11.28 6,368 -0.18(-1.60%)
Nov 11, 2010 10.99 11.46 10.99 11.46 18,460 +0.20(+1.74%)
Nov 10, 2010 11.24 11.39 11.15 11.27 7,101 -0.07(-0.61%)
Nov 09, 2010 11.30 11.34 11.08 11.34 13,109 +0.04(+0.39%)
Nov 08, 2010 11.23 11.30 11.09 11.29 24,675 +0.00(+0.00%)
Nov 05, 2010 10.70 11.30 10.70 11.29 14,212 +0.51(+4.70%)
Nov 04, 2010 10.84 10.88 10.73 10.78 5,803 +0.04(+0.35%)
Nov 03, 2010 10.79 10.82 10.67 10.75 4,775 -0.14(-1.28%)
Nov 02, 2010 10.88 10.89 10.82 10.89 473 +0.18(+1.72%)
Nov 01, 2010 10.80 10.80 10.61 10.70 8,393 -0.04(-0.35%)
Oct 29, 2010 10.66 10.80 10.66 10.74 10,848 +0.08(+0.71%)
Oct 28, 2010 10.54 10.67 10.54 10.66 9,181 +0.03(+0.24%)
Oct 27, 2010 10.58 10.64 10.48 10.64 5,481 +0.12(+1.14%)
Oct 25, 2010 10.54 10.64 10.46 10.52 9,874 -0.08(-0.72%)
Oct 22, 2010 10.53 10.64 10.51 10.59 1,245 +0.06(+0.60%)
Oct 21, 2010 10.49 10.61 10.49 10.53 10,234 -0.11(-1.03%)
Oct 20, 2010 10.56 10.71 10.54 10.64 3,900 +0.11(+1.04%)
Oct 19, 2010 10.54 10.64 10.51 10.53 3,632 -0.08(-0.72%)
Oct 18, 2010 10.70 10.78 10.56 10.61 5,297 -0.00(-0.03%)
Oct 15, 2010 10.70 10.70 10.50 10.61 3,922 +0.00(+0.03%)
Oct 14, 2010 10.61 10.61 10.46 10.61 1,263 +0.01(+0.06%)
Oct 13, 2010 10.46 10.73 10.46 10.60 5,288 +0.01(+0.06%)
Oct 12, 2010 10.59 10.68 10.49 10.59 4,674 -0.01(-0.06%)
Oct 11, 2010 10.46 10.63 10.46 10.60 18,317 +0.01(+0.12%)
Oct 08, 2010 10.66 10.66 10.46 10.59 6,073 +0.03(+0.30%)
Oct 07, 2010 10.51 10.56 10.51 10.56 3,319 -0.02(-0.18%)
Oct 06, 2010 10.60 10.63 10.53 10.58 7,186 -0.02(-0.18%)
Oct 05, 2010 10.54 10.60 10.51 10.59 1,737 +0.06(+0.54%)
Oct 04, 2010 10.51 10.54 10.42 10.54 10,243 +0.03(+0.25%)
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.