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 (%)
Jul 31, 2018 31.21 31.72 31.10 31.57 25,876 +0.82(+2.68%)
Jul 30, 2018 30.98 31.29 30.74 30.74 12,804 -0.31(-1.01%)
Jul 27, 2018 31.33 31.33 30.86 31.06 24,129 -0.27(-0.88%)
Jul 26, 2018 31.29 31.39 31.10 31.33 22,352 +0.08(+0.25%)
Jul 25, 2018 31.25 31.29 30.94 31.25 14,973 +0.00(+0.00%)
Jul 24, 2018 31.45 31.51 31.06 31.25 14,268 -0.08(-0.25%)
Jul 23, 2018 31.29 31.60 31.21 31.33 34,307 +0.08(+0.25%)
Jul 20, 2018 31.21 31.33 31.06 31.25 20,445 +0.08(+0.25%)
Jul 19, 2018 30.66 31.33 30.66 31.17 23,630 +0.55(+1.79%)
Jul 18, 2018 30.51 30.68 30.43 30.63 17,607 +0.12(+0.39%)
Jul 17, 2018 30.51 30.66 30.47 30.51 20,461 +0.04(+0.13%)
Jul 16, 2018 30.35 30.61 30.23 30.47 17,367 +0.08(+0.26%)
Jul 13, 2018 30.94 30.35 30.39 20,984 -0.47(-1.52%)
Jul 12, 2018 31.64 31.64 30.82 30.86 13,368 -0.67(-2.11%)
Jul 11, 2018 31.76 31.92 31.37 31.53 24,580 -0.35(-1.11%)
Jul 10, 2018 32.66 32.66 31.72 31.88 28,826 -0.82(-2.52%)
Jul 09, 2018 32.19 32.74 32.14 32.70 25,331 +0.59(+1.83%)
Jul 06, 2018 31.72 32.11 31.68 32.11 22,634 +0.35(+1.11%)
Jul 05, 2018 31.60 31.76 31.45 31.76 56,402 +0.00(+0.00%)
Jul 03, 2018 31.76 31.76 31.76 0 +0.27(+0.87%)
Jul 02, 2018 30.86 31.49 30.74 31.49 28,812 +0.51(+1.64%)
Jun 29, 2018 30.82 31.13 30.51 30.98 33,973 +0.24(+0.76%)
Jun 28, 2018 30.90 31.13 30.66 30.74 21,031 -0.12(-0.38%)
Jun 27, 2018 31.53 31.53 30.86 30.86 48,656 -0.63(-1.99%)
Jun 26, 2018 31.37 31.53 31.02 31.49 38,194 +0.16(+0.50%)
Jun 25, 2018 31.33 31.37 30.94 31.33 38,531 +0.04(+0.13%)
Jun 22, 2018 31.37 31.53 30.94 31.29 84,513 +0.04(+0.13%)
Jun 21, 2018 31.33 31.41 31.06 31.25 23,446 -0.08(-0.25%)
Jun 20, 2018 31.17 31.33 31.06 31.33 20,432 +0.20(+0.63%)
Jun 19, 2018 30.66 31.17 30.66 31.13 14,500 +0.31(+1.02%)
Jun 18, 2018 30.74 30.86 30.07 30.82 24,327 +0.08(+0.25%)
Jun 15, 2018 30.92 30.51 30.74 33,635 +0.23(+0.77%)
Jun 14, 2018 30.63 30.63 30.19 30.51 12,972 +0.00(+0.00%)
Jun 13, 2018 30.23 30.64 30.23 30.51 24,523 +0.23(+0.78%)
Jun 12, 2018 30.70 30.70 30.20 30.27 25,622 -0.35(-1.15%)
Jun 11, 2018 31.13 31.13 30.47 30.63 31,356 -0.59(-1.88%)
Jun 08, 2018 31.29 31.49 31.21 31.21 35,199 -0.27(-0.87%)
Jun 07, 2018 31.57 31.68 31.45 31.49 29,056 -0.12(-0.37%)
Jun 06, 2018 31.68 31.88 31.41 31.60 25,340 +0.11(+0.35%)
Jun 05, 2018 31.11 31.85 31.04 31.49 56,916 +0.12(+0.37%)
Jun 04, 2018 31.18 31.49 31.14 31.38 36,208 +0.23(+0.75%)
Jun 01, 2018 31.03 31.20 31.03 31.14 24,509 +0.23(+0.76%)
May 31, 2018 30.95 31.18 30.79 30.91 30,627 -0.12(-0.38%)
May 30, 2018 30.72 31.14 29.90 31.03 32,319 +0.39(+1.27%)
May 29, 2018 30.99 31.14 30.21 30.64 25,365 -0.27(-0.88%)
May 25, 2018 30.91 30.91 30.91 0 +0.04(+0.13%)
May 24, 2018 30.33 30.99 30.21 30.87 19,792 +0.58(+1.93%)
May 23, 2018 30.17 30.29 30.05 30.29 34,203 +0.19(+0.65%)
May 22, 2018 30.33 30.52 30.09 30.09 17,834 -0.35(-1.15%)
May 21, 2018 30.02 30.56 30.02 30.44 50,808 +0.19(+0.64%)
May 18, 2018 30.29 30.34 30.13 30.25 17,334 -0.08(-0.26%)
May 17, 2018 30.21 30.33 30.06 30.33 21,239 +0.04(+0.13%)
May 16, 2018 28.96 30.48 28.93 30.29 33,998 +1.48(+5.14%)
May 15, 2018 28.54 28.89 28.54 28.81 32,497 +0.12(+0.41%)
May 14, 2018 29.59 29.59 28.54 28.69 29,178 -0.62(-2.12%)
May 11, 2018 29.82 29.82 29.24 29.31 21,367 -0.39(-1.31%)
May 10, 2018 29.47 29.86 29.35 29.70 17,836 +0.16(+0.53%)
May 09, 2018 29.08 29.63 29.08 29.55 27,382 +0.51(+1.74%)
May 08, 2018 28.61 29.16 28.61 29.04 31,518 +0.31(+1.08%)
May 07, 2018 28.26 28.73 28.22 28.73 41,150 +0.55(+1.93%)
May 04, 2018 28.07 28.19 27.99 28.19 52,273 +0.16(+0.56%)
May 03, 2018 27.72 28.11 27.56 28.03 22,093 +0.00(+0.00%)
May 02, 2018 27.84 28.07 27.80 28.03 14,841 +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.