Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

57.64 +1.65 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.82 30.19 27.78 28.74 35,514 -1.48(-4.90%)
Feb 27, 2020 30.92 32.13 30.17 30.22 28,169 -1.03(-3.29%)
Feb 26, 2020 32.02 32.19 31.03 31.24 24,665 -0.71(-2.21%)
Feb 25, 2020 32.58 32.58 31.73 31.95 29,995 -0.58(-1.79%)
Feb 24, 2020 32.48 32.94 32.38 32.53 22,747 -0.68(-2.05%)
Feb 21, 2020 32.90 33.41 32.29 33.22 25,906 +0.32(+0.97%)
Feb 20, 2020 32.48 32.90 32.18 32.90 29,468 +0.04(+0.13%)
Feb 19, 2020 32.97 33.12 32.81 32.85 78,003 -0.27(-0.82%)
Feb 18, 2020 32.90 33.13 32.31 33.13 16,698 +0.31(+0.95%)
Feb 14, 2020 32.64 32.89 32.15 32.81 23,717 +0.17(+0.53%)
Feb 13, 2020 31.08 32.64 31.08 32.64 35,810 +1.36(+4.34%)
Feb 12, 2020 31.16 31.41 30.91 31.28 32,891 +0.29(+0.93%)
Feb 11, 2020 31.23 31.23 31.00 31.00 25,219 -0.18(-0.58%)
Feb 10, 2020 31.10 31.21 30.68 31.18 25,697 +0.20(+0.64%)
Feb 07, 2020 30.96 31.16 30.68 30.98 26,149 +0.02(+0.08%)
Feb 06, 2020 31.42 31.43 30.79 30.96 21,563 -0.33(-1.05%)
Feb 05, 2020 30.92 31.68 30.92 31.28 25,832 +0.29(+0.93%)
Feb 04, 2020 31.63 31.82 30.96 31.00 18,206 -0.18(-0.58%)
Feb 03, 2020 31.13 32.34 31.13 31.18 20,209 +0.24(+0.77%)
Jan 31, 2020 31.54 31.54 30.83 30.94 23,473 -0.63(-2.01%)
Jan 30, 2020 31.00 31.68 30.91 31.57 12,561 +0.31(+1.00%)
Jan 29, 2020 30.96 31.63 30.85 31.26 31,501 +0.04(+0.13%)
Jan 28, 2020 31.13 31.68 30.98 31.22 10,895 +0.23(+0.74%)
Jan 27, 2020 30.42 31.40 30.42 30.99 22,122 +0.57(+1.86%)
Jan 24, 2020 30.68 30.82 30.42 30.42 11,797 -0.56(-1.80%)
Jan 23, 2020 30.43 30.98 30.04 30.98 21,861 +0.50(+1.65%)
Jan 22, 2020 31.04 31.04 30.47 30.48 12,321 -0.61(-1.96%)
Jan 21, 2020 31.24 31.42 30.99 31.09 11,275 -0.32(-1.02%)
Jan 17, 2020 32.11 32.11 31.29 31.41 15,689 -0.51(-1.60%)
Jan 16, 2020 31.48 32.15 31.26 31.92 10,615 +0.53(+1.68%)
Jan 15, 2020 31.24 31.61 30.98 31.39 19,142 +0.14(+0.45%)
Jan 14, 2020 31.53 31.58 31.20 31.25 21,355 -0.60(-1.88%)
Jan 13, 2020 31.28 31.85 31.24 31.85 35,634 +0.59(+1.89%)
Jan 10, 2020 31.09 31.36 30.96 31.26 31,379 +0.02(+0.05%)
Jan 09, 2020 31.04 31.39 31.04 31.24 17,374 +0.16(+0.53%)
Jan 08, 2020 30.73 31.19 30.72 31.08 13,355 +0.51(+1.67%)
Jan 07, 2020 30.48 30.63 30.48 30.57 17,701 -0.03(-0.11%)
Jan 06, 2020 30.63 31.01 30.54 30.60 18,314 -0.21(-0.69%)
Jan 03, 2020 31.01 31.10 30.73 30.82 15,811 -0.43(-1.37%)
Jan 02, 2020 31.58 31.58 31.11 31.24 11,025 -0.25(-0.78%)
Dec 31, 2019 31.38 31.51 31.00 31.49 16,419 +0.30(+0.98%)
Dec 30, 2019 31.21 31.45 30.91 31.19 10,648 -0.03(-0.11%)
Dec 27, 2019 31.72 31.72 31.22 31.22 11,919 -0.43(-1.35%)
Dec 26, 2019 31.90 31.90 31.19 31.65 7,382 -0.24(-0.75%)
Dec 24, 2019 31.62 31.88 31.62 31.88 2,067 +0.16(+0.49%)
Dec 23, 2019 32.30 32.30 31.52 31.73 14,777 -0.57(-1.76%)
Dec 20, 2019 31.76 32.40 31.47 32.30 72,124 +0.53(+1.66%)
Dec 19, 2019 31.97 32.19 31.47 31.77 22,060 -0.38(-1.18%)
Dec 18, 2019 32.67 32.67 32.04 32.15 12,972 -0.26(-0.81%)
Dec 17, 2019 32.26 32.65 31.83 32.41 31,072 +0.32(+0.99%)
Dec 16, 2019 32.08 32.91 32.02 32.09 17,557 -0.01(-0.03%)
Dec 13, 2019 31.70 32.49 31.37 32.10 23,793 +0.46(+1.47%)
Dec 12, 2019 31.20 31.87 31.06 31.64 14,837 +0.32(+1.02%)
Dec 11, 2019 31.01 31.49 31.01 31.32 11,152 +0.42(+1.37%)
Dec 10, 2019 30.59 31.33 30.35 30.89 22,018 +0.26(+0.85%)
Dec 09, 2019 30.32 30.82 30.10 30.63 23,464 +0.51(+1.68%)
Dec 06, 2019 30.39 30.55 30.10 30.13 21,830 +0.23(+0.76%)
Dec 05, 2019 29.91 30.18 29.70 29.90 15,033 +0.17(+0.58%)
Dec 04, 2019 29.95 30.08 29.68 29.73 14,402 -0.13(-0.44%)
Dec 03, 2019 29.84 30.10 29.67 29.86 11,943 -0.26(-0.87%)
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.