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, 2015 19.70 19.42 19.42 19.42 28,079 -0.28(-1.41%)
Dec 30, 2015 19.84 20.17 19.68 19.70 17,402 -0.39(-1.93%)
Dec 29, 2015 19.70 20.11 19.65 20.08 8,502 +0.54(+2.76%)
Dec 28, 2015 19.27 19.74 19.27 19.54 25,903 +0.22(+1.13%)
Dec 24, 2015 19.39 19.32 19.32 19.32 3,972 -0.03(-0.15%)
Dec 23, 2015 18.98 19.50 18.92 19.35 25,267 +0.05(+0.26%)
Dec 22, 2015 19.43 19.64 19.12 19.30 18,208 -0.18(-0.90%)
Dec 21, 2015 19.41 19.81 19.41 19.48 6,151 +0.07(+0.38%)
Dec 18, 2015 19.41 19.46 19.11 19.41 24,211 -0.19(-0.97%)
Dec 17, 2015 19.92 19.92 19.47 19.59 8,947 -0.12(-0.63%)
Dec 16, 2015 20.23 20.23 19.58 19.72 2,960 -0.51(-2.53%)
Dec 15, 2015 19.84 20.62 19.84 20.23 12,408 +0.50(+2.55%)
Dec 14, 2015 20.49 20.49 19.59 19.73 17,935 -0.79(-3.84%)
Dec 11, 2015 20.81 20.86 20.51 20.51 15,657 -0.48(-2.30%)
Dec 10, 2015 21.01 21.08 20.77 21.00 22,028 +0.04(+0.17%)
Dec 09, 2015 20.73 21.06 20.52 20.96 18,090 +0.15(+0.74%)
Dec 08, 2015 20.78 20.90 20.70 20.81 17,401 -0.02(-0.11%)
Dec 07, 2015 20.68 20.93 20.46 20.83 20,936 +0.05(+0.24%)
Dec 04, 2015 20.62 21.07 20.49 20.78 20,960 +0.32(+1.56%)
Dec 03, 2015 21.10 21.10 20.46 20.46 10,114 -0.68(-3.22%)
Dec 02, 2015 21.21 21.27 20.89 21.14 10,880 -0.10(-0.48%)
Dec 01, 2015 21.45 21.58 20.50 21.24 24,552 -0.10(-0.48%)
Nov 30, 2015 21.21 21.37 21.10 21.34 13,838 +0.20(+0.96%)
Nov 27, 2015 21.14 21.14 20.42 21.14 13,289 -0.07(-0.34%)
Nov 25, 2015 20.73 21.21 21.21 21.21 35,574 +0.47(+2.27%)
Nov 24, 2015 20.42 20.84 20.34 20.74 20,349 +0.17(+0.85%)
Nov 23, 2015 21.00 21.00 20.12 20.57 27,268 -0.44(-2.11%)
Nov 20, 2015 20.85 21.02 20.85 21.01 9,024 +0.13(+0.63%)
Nov 19, 2015 20.81 20.99 20.74 20.88 8,568 +0.02(+0.10%)
Nov 18, 2015 20.60 20.92 20.52 20.86 12,424 +0.30(+1.45%)
Nov 17, 2015 20.59 20.63 20.49 20.56 25,569 +0.05(+0.25%)
Nov 16, 2015 20.63 20.63 20.35 20.51 30,031 -0.12(-0.60%)
Nov 13, 2015 20.73 20.73 20.50 20.63 21,737 -0.09(-0.45%)
Nov 12, 2015 20.75 20.88 20.71 20.73 9,925 -0.14(-0.68%)
Nov 11, 2015 20.89 21.03 20.84 20.87 14,747 -0.01(-0.05%)
Nov 10, 2015 20.77 20.98 20.77 20.88 15,047 +0.07(+0.31%)
Nov 09, 2015 20.89 20.95 20.79 20.81 12,209 -0.06(-0.28%)
Nov 06, 2015 20.63 21.01 20.02 20.87 14,610 +0.13(+0.63%)
Nov 05, 2015 20.78 20.81 20.60 20.74 19,905 -0.04(-0.21%)
Nov 04, 2015 21.05 21.05 20.69 20.79 21,205 -0.19(-0.90%)
Nov 03, 2015 20.69 21.03 20.68 20.97 28,789 +0.07(+0.31%)
Nov 02, 2015 20.09 20.91 20.05 20.91 27,320 +0.88(+4.38%)
Oct 30, 2015 20.50 20.55 19.68 20.03 27,781 -0.45(-2.20%)
Oct 29, 2015 20.81 20.89 20.45 20.48 24,441 -0.40(-1.91%)
Oct 28, 2015 19.70 20.89 19.70 20.88 13,325 +0.14(+0.70%)
Oct 27, 2015 20.63 20.92 20.63 20.73 90,668 -0.03(-0.14%)
Oct 26, 2015 20.73 20.89 20.57 20.76 24,479 -0.01(-0.03%)
Oct 23, 2015 20.89 20.89 20.68 20.77 12,088 -0.11(-0.52%)
Oct 22, 2015 20.83 20.89 20.75 20.88 19,953 +0.11(+0.52%)
Oct 21, 2015 20.89 20.89 20.62 20.77 19,699 -0.06(-0.28%)
Oct 20, 2015 20.84 20.94 20.72 20.83 26,711 -0.07(-0.35%)
Oct 19, 2015 20.94 20.97 20.87 20.90 6,864 -0.09(-0.45%)
Oct 16, 2015 21.03 21.03 20.56 21.00 27,451 -0.04(-0.17%)
Oct 15, 2015 20.63 21.03 20.28 21.03 26,929 +0.45(+2.18%)
Oct 14, 2015 20.64 20.64 20.13 20.58 64,338 -0.01(-0.03%)
Oct 13, 2015 20.52 20.66 20.07 20.59 9,894 +0.04(+0.21%)
Oct 12, 2015 20.48 20.55 20.42 20.55 9,987 +0.07(+0.35%)
Oct 09, 2015 20.73 20.73 20.45 20.47 13,554 -0.22(-1.05%)
Oct 08, 2015 20.60 20.78 20.57 20.69 19,772 +0.11(+0.53%)
Oct 07, 2015 20.69 20.83 20.41 20.58 23,830 -0.01(-0.07%)
Oct 06, 2015 20.76 20.94 20.36 20.60 14,473 -0.34(-1.63%)
Oct 05, 2015 20.81 21.02 20.71 20.94 11,878 +0.24(+1.16%)
Oct 02, 2015 20.48 20.79 20.48 20.70 16,462 -0.01(-0.04%)
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.