Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

53.52 -0.51 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 30.89 31.12 30.73 30.85 30,687 -0.12(-0.38%)
May 30, 2018 30.66 31.08 29.84 30.97 32,382 +0.39(+1.27%)
May 29, 2018 30.93 31.08 30.15 30.58 25,415 -0.27(-0.88%)
May 25, 2018 30.85 30.85 30.85 0 +0.04(+0.13%)
May 24, 2018 30.27 30.93 30.15 30.81 19,831 +0.58(+1.93%)
May 23, 2018 30.11 30.23 30.00 30.23 34,270 +0.19(+0.65%)
May 22, 2018 30.27 30.46 30.03 30.03 17,869 -0.35(-1.15%)
May 21, 2018 29.96 30.50 29.96 30.38 50,908 +0.19(+0.64%)
May 18, 2018 30.23 30.28 30.07 30.19 17,368 -0.08(-0.26%)
May 17, 2018 30.15 30.27 30.00 30.27 21,280 +0.04(+0.13%)
May 16, 2018 28.91 30.42 28.87 30.23 34,065 +1.48(+5.14%)
May 15, 2018 28.48 28.83 28.48 28.75 32,561 +0.12(+0.41%)
May 14, 2018 29.53 29.53 28.48 28.64 29,236 -0.62(-2.12%)
May 11, 2018 29.76 29.76 29.18 29.26 21,409 -0.39(-1.31%)
May 10, 2018 29.41 29.80 29.30 29.65 17,871 +0.16(+0.53%)
May 09, 2018 29.02 29.57 29.02 29.49 27,435 +0.51(+1.74%)
May 08, 2018 28.56 29.10 28.56 28.99 31,580 +0.31(+1.08%)
May 07, 2018 28.21 28.67 28.17 28.67 41,231 +0.54(+1.93%)
May 04, 2018 28.01 28.13 27.94 28.13 52,376 +0.16(+0.56%)
May 03, 2018 27.66 28.05 27.51 27.98 22,136 +0.00(+0.00%)
May 02, 2018 27.78 28.01 27.74 27.98 14,870 +0.27(+0.98%)
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.