Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

55.52 +0.40 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.49 11.68 11.49 11.61 30,056 +0.05(+0.43%)
Apr 29, 2008 11.57 11.71 11.56 11.56 8,427 -0.01(-0.05%)
Apr 28, 2008 11.84 11.84 11.57 11.57 4,010 -0.22(-1.86%)
Apr 25, 2008 11.68 12.07 11.68 11.79 4,287 +0.27(+2.33%)
Apr 24, 2008 11.60 11.60 11.46 11.52 3,088 +0.09(+0.76%)
Apr 23, 2008 11.43 11.53 11.43 11.43 18,268 -0.07(-0.59%)
Apr 22, 2008 11.46 11.58 11.46 11.50 3,220 -0.11(-0.91%)
Apr 21, 2008 11.46 11.73 11.46 11.61 3,043 +0.06(+0.48%)
Apr 18, 2008 11.51 11.61 11.33 11.55 16,851 +0.14(+1.25%)
Apr 17, 2008 11.56 11.61 11.41 11.41 8,048 -0.48(-4.07%)
Apr 16, 2008 11.80 11.89 11.78 11.89 7,396 +0.31(+2.68%)
Apr 15, 2008 11.81 11.83 11.58 11.58 9,064 -0.37(-3.12%)
Apr 14, 2008 11.96 12.40 11.96 11.96 176,550 -0.16(-1.28%)
Apr 11, 2008 12.12 12.27 12.11 12.11 4,896 -0.11(-0.91%)
Apr 10, 2008 12.13 12.55 12.11 12.22 7,960 -0.04(-0.35%)
Apr 09, 2008 12.33 12.33 12.27 12.27 13,363 +0.06(+0.46%)
Apr 08, 2008 11.89 12.39 11.89 12.21 25,256 +0.12(+1.03%)
Apr 07, 2008 11.78 12.09 11.78 12.09 14,185 +0.30(+2.58%)
Apr 04, 2008 11.78 11.78 11.66 11.78 3,220 +0.03(+0.26%)
Apr 03, 2008 11.68 11.75 11.43 11.75 241,205 -0.02(-0.16%)
Apr 02, 2008 11.77 11.78 11.65 11.77 3,817 +0.20(+1.76%)
Apr 01, 2008 11.41 11.57 11.40 11.57 3,444 +0.27(+2.43%)
Mar 31, 2008 10.83 11.78 10.83 11.29 27,317 +0.27(+2.42%)
Mar 28, 2008 11.06 11.17 10.94 11.02 14,410 +0.00(+0.00%)
Mar 27, 2008 11.18 11.28 11.02 11.02 31,216 -0.16(-1.44%)
Mar 26, 2008 11.49 11.52 11.02 11.19 68,130 -0.30(-2.65%)
Mar 25, 2008 11.55 11.58 11.46 11.49 30,052 -0.09(-0.80%)
Mar 24, 2008 11.73 11.79 11.56 11.58 11,823 -0.09(-0.80%)
Mar 21, 2008 11.93 11.96 11.63 11.68 4,870 +0.00(+0.00%)
Mar 20, 2008 11.93 11.96 11.63 11.68 4,870 +0.13(+1.12%)
Mar 19, 2008 11.46 11.71 11.46 11.55 5,276 +0.11(+0.98%)
Mar 18, 2008 11.68 11.75 11.43 11.43 6,520 -0.24(-2.08%)
Mar 17, 2008 11.74 11.98 11.68 11.68 11,914 -0.27(-2.28%)
Mar 14, 2008 11.90 11.96 11.90 11.95 1,930 -0.01(-0.10%)
Mar 13, 2008 11.78 11.96 11.77 11.96 15,888 +0.19(+1.64%)
Mar 12, 2008 11.92 11.92 11.71 11.77 13,999 -0.29(-2.37%)
Mar 11, 2008 11.91 12.05 11.80 12.05 2,849 +0.13(+1.09%)
Mar 10, 2008 12.56 13.04 11.86 11.92 16,255 -0.50(-4.05%)
Mar 07, 2008 12.33 12.86 12.32 12.43 10,914 +0.21(+1.73%)
Mar 06, 2008 12.36 12.36 12.15 12.22 10,665 -0.02(-0.15%)
Mar 05, 2008 12.45 12.48 12.24 12.24 27,571 -0.18(-1.45%)
Mar 04, 2008 13.09 13.09 12.42 12.42 10,417 -0.69(-5.26%)
Mar 03, 2008 13.21 13.23 13.07 13.10 9,663 -0.16(-1.22%)
Feb 29, 2008 13.40 13.40 13.27 13.27 1,983 -0.06(-0.42%)
Feb 28, 2008 13.24 13.52 13.24 13.32 1,932 -0.16(-1.15%)
Feb 27, 2008 13.12 13.51 13.11 13.48 23,032 +0.42(+3.23%)
Feb 26, 2008 13.29 13.66 12.89 13.05 5,942 -0.52(-3.84%)
Feb 25, 2008 13.33 13.63 12.98 13.58 10,204 +0.12(+0.92%)
Feb 22, 2008 13.66 13.66 13.28 13.45 2,793 -0.10(-0.73%)
Feb 21, 2008 13.54 13.93 13.48 13.55 4,347 +0.24(+1.82%)
Feb 20, 2008 13.22 13.72 13.22 13.31 36,577 -0.06(-0.42%)
Feb 19, 2008 13.54 13.54 13.35 13.37 1,771 -0.36(-2.62%)
Feb 18, 2008 13.61 14.02 13.53 13.73 2,434 +0.00(+0.00%)
Feb 15, 2008 13.61 14.02 13.53 13.73 2,434 +0.04(+0.32%)
Feb 14, 2008 13.68 13.76 13.68 13.68 805 -0.39(-2.78%)
Feb 13, 2008 13.96 14.60 13.46 14.07 217,607 +0.57(+4.23%)
Feb 12, 2008 13.84 14.29 13.49 13.50 9,322 -0.79(-5.52%)
Feb 11, 2008 13.88 14.30 13.71 14.29 8,776 +0.32(+2.27%)
Feb 08, 2008 13.81 14.21 13.46 13.97 20,548 -0.01(-0.09%)
Feb 07, 2008 13.96 14.09 13.05 13.99 35,174 +0.19(+1.40%)
Feb 06, 2008 13.38 13.81 13.22 13.79 10,652 +0.33(+2.44%)
Feb 05, 2008 13.20 13.56 13.20 13.46 20,045 +0.24(+1.83%)
Feb 04, 2008 13.23 13.23 13.11 13.22 6,195 +0.06(+0.42%)
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.