Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

55.68 +2.16 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.08 14.25 14.08 14.08 5,059 -0.06(-0.40%)
May 30, 2006 13.97 14.14 13.97 14.14 905 +0.08(+0.60%)
May 26, 2006 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
May 25, 2006 14.20 14.20 14.06 14.06 6,312 -0.07(-0.52%)
May 24, 2006 14.03 14.42 13.98 14.13 16,910 +0.15(+1.05%)
May 23, 2006 13.93 14.04 13.89 13.98 1,551 +0.06(+0.45%)
May 22, 2006 14.08 14.08 13.80 13.92 4,242 -0.16(-1.16%)
May 19, 2006 14.08 14.08 14.03 14.08 3,727 +0.06(+0.44%)
May 18, 2006 14.08 14.08 13.98 14.02 3,905 -0.01(-0.08%)
May 17, 2006 14.00 14.09 13.97 14.03 17,334 -0.01(-0.08%)
May 16, 2006 14.14 14.14 14.04 14.04 2,584 -0.07(-0.48%)
May 15, 2006 14.08 14.11 14.08 14.11 6,410 +0.03(+0.20%)
May 12, 2006 14.06 14.08 14.06 14.08 1,184 +0.06(+0.40%)
May 11, 2006 14.08 14.08 14.03 14.03 1,130 -0.11(-0.77%)
May 10, 2006 14.15 14.15 14.14 14.14 578 -0.07(-0.50%)
May 09, 2006 14.21 14.21 14.21 14.21 0 +0.00(+0.00%)
May 08, 2006 14.56 14.56 13.98 14.21 13,324 +0.04(+0.28%)
May 05, 2006 14.17 14.17 14.17 14.17 887 -0.01(-0.04%)
May 04, 2006 14.15 14.17 13.94 14.17 4,792 -0.11(-0.75%)
May 03, 2006 14.31 14.31 14.25 14.28 3,919 -0.17(-1.17%)
May 02, 2006 14.55 14.55 14.32 14.45 7,457 -0.11(-0.74%)
May 01, 2006 13.77 15.07 13.72 14.56 37,796 +0.85(+6.16%)
Apr 28, 2006 13.63 13.72 13.63 13.71 42,603 +0.20(+1.46%)
Apr 27, 2006 13.60 13.60 13.51 13.51 3,424 -0.03(-0.25%)
Apr 26, 2006 13.52 13.64 13.52 13.55 2,712 +0.03(+0.21%)
Apr 25, 2006 13.41 13.52 13.41 13.52 10,732 +0.00(+0.00%)
Apr 24, 2006 13.53 13.75 13.47 13.52 18,740 -0.07(-0.50%)
Apr 21, 2006 13.63 13.63 13.35 13.59 13,358 +0.07(+0.54%)
Apr 20, 2006 13.53 13.63 13.51 13.51 3,372 -0.15(-1.07%)
Apr 19, 2006 13.27 13.66 13.27 13.66 12,266 +0.39(+2.93%)
Apr 18, 2006 13.27 13.32 13.27 13.27 6,568 -0.01(-0.05%)
Apr 17, 2006 13.27 13.28 13.27 13.28 766 -0.05(-0.37%)
Apr 13, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Apr 12, 2006 13.27 13.33 13.27 13.33 569 +0.00(+0.00%)
Apr 11, 2006 13.29 13.33 13.29 13.33 710 -0.11(-0.80%)
Apr 10, 2006 13.58 13.58 13.44 13.44 4,762 -0.14(-1.04%)
Apr 07, 2006 13.35 13.58 13.35 13.58 74,275 +0.08(+0.63%)
Apr 06, 2006 13.52 13.52 13.45 13.49 254,233 -0.03(-0.21%)
Apr 05, 2006 13.52 13.52 13.52 13.52 2,130 +0.08(+0.63%)
Apr 04, 2006 13.52 13.52 13.44 13.44 5,036 -0.08(-0.63%)
Apr 03, 2006 13.52 13.52 13.42 13.52 7,780 +0.00(+0.00%)
Mar 31, 2006 13.41 13.52 13.41 13.52 3,328 +0.11(+0.84%)
Mar 30, 2006 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
Mar 29, 2006 13.37 13.47 13.37 13.41 4,437 -0.03(-0.21%)
Mar 28, 2006 13.49 13.51 13.41 13.44 3,701 +0.17(+1.27%)
Mar 27, 2006 13.27 13.27 13.27 13.27 0 +0.00(+0.00%)
Mar 24, 2006 13.27 13.27 13.27 13.27 2,765 +0.00(+0.00%)
Mar 23, 2006 13.35 13.35 13.27 13.27 4,082 +0.00(+0.00%)
Mar 22, 2006 13.37 13.39 13.24 13.27 21,479 +0.02(+0.12%)
Mar 21, 2006 13.36 13.50 13.24 13.25 5,286 +0.01(+0.10%)
Mar 20, 2006 13.24 13.24 13.24 13.24 4,531 -0.05(-0.34%)
Mar 17, 2006 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Mar 16, 2006 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Mar 15, 2006 13.24 13.34 13.24 13.28 1,420 -0.02(-0.13%)
Mar 14, 2006 13.36 13.38 13.24 13.30 14,717 +0.17(+1.33%)
Mar 13, 2006 12.98 13.13 12.98 13.13 7,642 +0.00(+0.00%)
Mar 10, 2006 13.07 13.17 13.07 13.13 5,140 +0.07(+0.51%)
Mar 09, 2006 13.18 13.18 13.01 13.06 7,704 -0.12(-0.93%)
Mar 08, 2006 13.24 13.24 13.10 13.18 10,315 -0.06(-0.43%)
Mar 07, 2006 13.24 13.29 13.24 13.24 19,998 +0.00(+0.00%)
Mar 06, 2006 13.24 13.24 13.24 13.24 1,484 -0.07(-0.55%)
Mar 03, 2006 13.02 13.39 13.02 13.31 4,759 -0.06(-0.46%)
Mar 02, 2006 13.24 13.37 13.10 13.37 4,065 +0.26(+1.98%)
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.