Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

71.80 +1.90 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.568 8.599 8.384 8.519 28,991 -0.04(-0.50%)
Jun 29, 2009 8.746 8.746 8.335 8.562 72,112 -0.16(-1.82%)
Jun 26, 2009 9.045 9.333 8.293 8.721 1,451,729 -0.21(-2.40%)
Jun 25, 2009 8.721 8.941 8.384 8.935 25,373 +0.43(+5.11%)
Jun 24, 2009 8.721 8.721 8.415 8.501 22,645 -0.09(-1.00%)
Jun 23, 2009 9.113 9.211 8.586 8.586 16,148 -0.62(-6.78%)
Jun 22, 2009 9.039 9.280 9.039 9.211 29,759 -0.04(-0.40%)
Jun 19, 2009 9.370 9.449 9.033 9.247 34,318 -0.07(-0.79%)
Jun 18, 2009 9.254 9.321 8.948 9.321 62,581 +0.07(+0.73%)
Jun 17, 2009 8.721 9.254 8.348 9.254 14,125 +0.50(+5.73%)
Jun 16, 2009 8.923 8.972 8.715 8.752 5,759 -0.14(-1.58%)
Jun 15, 2009 9.113 9.119 8.850 8.892 7,555 -0.41(-4.41%)
Jun 12, 2009 9.302 9.302 9.021 9.302 8,743 +0.06(+0.66%)
Jun 11, 2009 9.302 9.302 9.009 9.241 10,702 +0.01(+0.07%)
Jun 10, 2009 9.048 9.241 9.045 9.235 4,689 +0.04(+0.40%)
Jun 09, 2009 9.186 9.198 8.666 9.198 7,200 +0.08(+0.87%)
Jun 08, 2009 8.870 9.119 8.870 9.119 7,367 +0.04(+0.47%)
Jun 05, 2009 8.997 9.076 8.912 9.076 4,470 -0.02(-0.27%)
Jun 04, 2009 9.095 9.107 9.034 9.101 1,834 +0.18(+1.98%)
Jun 03, 2009 9.009 9.198 8.924 8.924 6,107 -0.26(-2.78%)
Jun 02, 2009 9.253 9.253 9.095 9.180 13,903 +0.00(+0.00%)
Jun 01, 2009 9.253 9.253 9.119 9.180 5,258 -0.01(-0.13%)
May 29, 2009 9.155 9.247 9.119 9.192 25,200 +0.01(+0.13%)
May 28, 2009 9.180 9.180 9.119 9.180 6,250 -0.02(-0.26%)
May 27, 2009 9.204 9.204 9.152 9.204 5,842 -0.00(-0.00%)
May 26, 2009 9.037 9.216 9.037 9.204 26,692 +0.14(+1.54%)
May 22, 2009 9.028 9.253 9.022 9.064 26,276 -0.02(-0.20%)
May 21, 2009 8.979 9.271 8.936 9.082 26,939 -0.07(-0.73%)
May 20, 2009 9.070 9.420 9.070 9.149 120,812 +0.04(+0.47%)
May 19, 2009 9.095 9.107 9.088 9.107 5,194 +0.02(+0.20%)
May 18, 2009 9.119 9.119 8.997 9.088 5,115 -0.02(-0.20%)
May 15, 2009 8.426 9.107 8.420 9.107 13,342 +0.78(+9.34%)
May 14, 2009 8.304 8.329 8.073 8.329 9,351 +0.10(+1.26%)
May 13, 2009 8.183 8.347 8.183 8.225 4,276 -0.12(-1.38%)
May 12, 2009 8.420 8.420 8.128 8.341 11,577 +0.01(+0.15%)
May 11, 2009 8.493 8.493 8.316 8.329 13,555 -0.04(-0.51%)
May 08, 2009 8.395 8.395 8.347 8.371 8,668 +0.01(+0.15%)
May 07, 2009 7.903 8.481 7.903 8.359 7,805 +0.49(+6.26%)
May 06, 2009 7.800 7.867 7.569 7.867 5,428 +0.27(+3.52%)
May 05, 2009 7.392 7.678 7.076 7.599 21,609 +0.16(+2.12%)
May 04, 2009 7.435 7.441 6.991 7.441 8,571 +0.15(+2.09%)
May 01, 2009 7.131 7.289 7.125 7.289 6,666 +0.26(+3.63%)
Apr 30, 2009 6.602 7.034 6.602 7.034 52,825 +0.22(+3.30%)
Apr 29, 2009 6.888 6.888 6.535 6.809 14,927 +0.05(+0.68%)
Apr 28, 2009 6.687 6.784 6.565 6.763 18,217 -0.16(-2.34%)
Apr 27, 2009 6.942 7.137 6.906 6.924 4,605 -0.09(-1.21%)
Apr 24, 2009 6.687 7.471 6.645 7.009 10,856 +0.32(+4.82%)
Apr 23, 2009 6.061 6.693 6.049 6.687 66,736 +0.73(+12.24%)
Apr 22, 2009 5.806 6.073 5.806 5.958 6,907 +0.02(+0.41%)
Apr 21, 2009 5.812 5.958 5.812 5.933 31,025 +0.04(+0.62%)
Apr 20, 2009 5.897 5.897 5.897 5.897 1,069 +0.00(+0.00%)
Apr 17, 2009 6.049 6.049 5.897 5.897 9,318 -0.03(-0.51%)
Apr 16, 2009 5.994 5.994 5.742 5.927 8,446 -0.02(-0.41%)
Apr 15, 2009 6.049 6.055 5.933 5.952 159,975 +0.01(+0.10%)
Apr 14, 2009 6.049 6.049 5.933 5.946 1,480 -0.01(-0.10%)
Apr 13, 2009 5.775 5.952 5.775 5.952 3,289 +0.09(+1.45%)
Apr 09, 2009 6.061 6.061 5.775 5.866 156,425 -0.09(-1.43%)
Apr 08, 2009 6.012 6.012 5.806 5.952 2,804 +0.09(+1.45%)
Apr 07, 2009 5.806 6.043 5.806 5.866 2,273 -0.01(-0.10%)
Apr 06, 2009 6.061 6.061 5.787 5.873 5,263 -0.15(-2.42%)
Apr 03, 2009 6.061 6.061 5.958 6.018 23,321 -0.04(-0.70%)
Apr 02, 2009 6.061 6.061 5.873 6.061 3,256 +0.16(+2.78%)
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.