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 (%)
Apr 30, 2012 14.44 14.55 14.39 14.45 22,762 +0.03(+0.23%)
Apr 27, 2012 14.34 14.53 14.22 14.42 10,257 +0.13(+0.88%)
Apr 26, 2012 14.36 14.47 14.29 14.29 29,581 -0.07(-0.46%)
Apr 25, 2012 14.57 14.57 14.13 14.36 12,079 -0.20(-1.36%)
Apr 24, 2012 14.45 14.59 14.45 14.55 9,206 +0.04(+0.27%)
Apr 23, 2012 14.45 14.51 14.38 14.51 4,519 -0.06(-0.41%)
Apr 20, 2012 14.58 14.59 14.51 14.57 2,587 +0.09(+0.59%)
Apr 19, 2012 14.58 14.59 14.34 14.49 8,397 -0.03(-0.18%)
Apr 18, 2012 14.39 14.53 14.39 14.51 12,720 -0.05(-0.36%)
Apr 17, 2012 14.53 14.63 14.53 14.57 11,533 -0.02(-0.14%)
Apr 16, 2012 14.09 14.59 14.09 14.59 17,786 +0.11(+0.73%)
Apr 13, 2012 14.39 14.49 13.75 14.48 7,137 +0.08(+0.55%)
Apr 12, 2012 14.42 14.49 13.89 14.40 18,211 -0.01(-0.09%)
Apr 11, 2012 14.43 14.48 14.24 14.42 5,718 +0.09(+0.64%)
Apr 10, 2012 14.36 14.36 14.06 14.32 3,009 -0.01(-0.05%)
Apr 09, 2012 14.35 14.35 14.13 14.33 4,579 -0.14(-0.96%)
Apr 05, 2012 14.45 14.47 13.94 14.47 12,131 +0.10(+0.69%)
Apr 04, 2012 14.30 14.43 14.16 14.37 1,817 -0.01(-0.09%)
Apr 03, 2012 14.18 14.48 14.13 14.38 10,726 +0.28(+1.96%)
Apr 02, 2012 14.16 14.16 13.88 14.11 5,708 -0.07(-0.46%)
Mar 30, 2012 13.84 14.30 13.84 14.17 6,803 +0.09(+0.65%)
Mar 29, 2012 14.24 14.24 13.84 14.08 2,381 -0.26(-1.79%)
Mar 28, 2012 14.48 14.48 14.33 14.34 4,859 -0.24(-1.67%)
Mar 27, 2012 14.36 14.58 14.25 14.58 5,589 +0.17(+1.19%)
Mar 26, 2012 14.07 14.42 13.74 14.41 6,344 +0.05(+0.32%)
Mar 23, 2012 14.42 14.43 14.36 14.36 3,948 -0.06(-0.41%)
Mar 22, 2012 14.42 14.65 14.09 14.42 9,585 -0.16(-1.08%)
Mar 21, 2012 13.95 14.58 13.95 14.58 6,664 +0.64(+4.58%)
Mar 20, 2012 13.92 13.95 13.77 13.94 13,744 +0.18(+1.34%)
Mar 19, 2012 13.68 13.83 13.68 13.76 3,400 +0.03(+0.19%)
Mar 16, 2012 13.72 13.82 13.66 13.73 11,659 +0.07(+0.48%)
Mar 15, 2012 13.66 13.66 13.66 13.66 482 +0.03(+0.19%)
Mar 14, 2012 13.64 13.76 13.50 13.64 4,130 -0.03(-0.19%)
Mar 13, 2012 13.68 13.70 13.51 13.66 6,995 -0.03(-0.24%)
Mar 12, 2012 13.65 13.72 13.65 13.70 1,366 +0.05(+0.34%)
Mar 09, 2012 13.66 13.66 13.49 13.65 6,973 +0.11(+0.78%)
Mar 08, 2012 13.50 13.68 13.50 13.55 1,605 +0.03(+0.24%)
Mar 07, 2012 13.34 13.56 13.24 13.51 5,980 +0.30(+2.24%)
Mar 06, 2012 13.53 13.62 13.17 13.22 6,268 -0.38(-2.81%)
Mar 05, 2012 13.41 13.66 13.41 13.60 4,877 +0.18(+1.37%)
Mar 02, 2012 13.38 13.42 13.23 13.42 5,851 +0.20(+1.48%)
Mar 01, 2012 13.06 13.28 13.06 13.22 12,747 +0.13(+1.00%)
Feb 29, 2012 13.09 13.14 13.04 13.09 10,589 -0.06(-0.45%)
Feb 28, 2012 13.09 13.15 13.06 13.15 53,966 -0.01(-0.05%)
Feb 27, 2012 13.06 13.15 13.06 13.15 9,342 +0.07(+0.50%)
Feb 24, 2012 13.05 13.09 13.05 13.09 1,680 +0.03(+0.25%)
Feb 23, 2012 13.08 13.09 13.01 13.06 4,674 -0.03(-0.25%)
Feb 22, 2012 12.97 13.10 12.92 13.09 56,643 +0.06(+0.45%)
Feb 21, 2012 13.07 13.11 12.97 13.03 55,719 -0.07(-0.55%)
Feb 17, 2012 13.09 13.16 13.02 13.10 29,787 +0.02(+0.15%)
Feb 16, 2012 13.05 13.13 13.04 13.08 8,826 -0.03(-0.20%)
Feb 15, 2012 12.94 13.11 12.94 13.11 8,953 +0.02(+0.15%)
Feb 14, 2012 13.01 13.09 13.01 13.09 6,045 +0.01(+0.05%)
Feb 13, 2012 13.15 13.23 13.08 13.08 6,152 +0.01(+0.05%)
Feb 10, 2012 13.08 13.09 12.92 13.08 10,985 -0.01(-0.10%)
Feb 09, 2012 13.15 13.15 13.06 13.09 9,057 +0.06(+0.43%)
Feb 08, 2012 13.12 13.12 12.96 13.03 2,154 -0.10(-0.77%)
Feb 07, 2012 13.13 13.13 13.13 13.13 456 +0.11(+0.85%)
Feb 06, 2012 13.13 13.13 13.02 13.02 2,602 -0.05(-0.35%)
Feb 03, 2012 13.12 13.12 13.04 13.07 4,828 -0.07(-0.50%)
Feb 02, 2012 12.96 13.15 12.96 13.13 8,312 +0.11(+0.84%)
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.