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 31.15 31.66 31.03 31.50 25,927 +0.82(+2.68%)
Jul 30, 2018 30.92 31.23 30.68 30.68 12,829 -0.31(-1.01%)
Jul 27, 2018 31.27 31.27 30.80 31.00 24,177 -0.27(-0.87%)
Jul 26, 2018 31.23 31.33 31.03 31.27 22,396 +0.08(+0.25%)
Jul 25, 2018 31.19 31.23 30.88 31.19 15,002 +0.00(+0.00%)
Jul 24, 2018 31.39 31.44 31.00 31.19 14,296 -0.08(-0.25%)
Jul 23, 2018 31.23 31.54 31.15 31.27 34,375 +0.08(+0.25%)
Jul 20, 2018 31.15 31.27 31.00 31.19 20,485 +0.08(+0.25%)
Jul 19, 2018 30.60 31.27 30.60 31.11 23,677 +0.55(+1.79%)
Jul 18, 2018 30.45 30.62 30.37 30.57 17,641 +0.12(+0.38%)
Jul 17, 2018 30.45 30.60 30.41 30.45 20,502 +0.04(+0.13%)
Jul 16, 2018 30.29 30.55 30.17 30.41 17,401 +0.08(+0.26%)
Jul 13, 2018 30.88 30.29 30.33 21,025 -0.47(-1.52%)
Jul 12, 2018 31.58 31.58 30.76 30.80 13,394 -0.66(-2.11%)
Jul 11, 2018 31.70 31.86 31.31 31.46 24,628 -0.35(-1.11%)
Jul 10, 2018 32.60 32.60 31.66 31.82 28,883 -0.82(-2.51%)
Jul 09, 2018 32.13 32.67 32.08 32.64 25,381 +0.59(+1.83%)
Jul 06, 2018 31.66 32.05 31.62 32.05 22,679 +0.35(+1.11%)
Jul 05, 2018 31.54 31.70 31.39 31.70 56,513 +0.00(+0.00%)
Jul 03, 2018 31.70 31.70 31.70 0 +0.27(+0.87%)
Jul 02, 2018 30.80 31.43 30.68 31.43 28,869 +0.51(+1.64%)
Jun 29, 2018 30.76 31.07 30.45 30.92 34,040 +0.23(+0.76%)
Jun 28, 2018 30.84 31.07 30.60 30.68 21,072 -0.12(-0.38%)
Jun 27, 2018 31.46 31.46 30.80 30.80 48,752 -0.63(-1.99%)
Jun 26, 2018 31.31 31.46 30.96 31.43 38,269 +0.16(+0.50%)
Jun 25, 2018 31.27 31.31 30.88 31.27 38,607 +0.04(+0.13%)
Jun 22, 2018 31.31 31.46 30.88 31.23 84,679 +0.04(+0.13%)
Jun 21, 2018 31.27 31.35 31.00 31.19 23,493 -0.08(-0.25%)
Jun 20, 2018 31.11 31.27 31.00 31.27 20,472 +0.20(+0.63%)
Jun 19, 2018 30.60 31.11 30.60 31.07 14,529 +0.31(+1.02%)
Jun 18, 2018 30.68 30.80 30.01 30.76 24,375 +0.08(+0.25%)
Jun 15, 2018 30.86 30.45 30.68 33,701 +0.23(+0.77%)
Jun 14, 2018 30.57 30.57 30.14 30.45 12,998 +0.00(+0.00%)
Jun 13, 2018 30.17 30.58 30.17 30.45 24,571 +0.23(+0.78%)
Jun 12, 2018 30.64 30.64 30.14 30.21 25,672 -0.35(-1.15%)
Jun 11, 2018 31.07 31.07 30.41 30.57 31,417 -0.59(-1.88%)
Jun 08, 2018 31.23 31.43 31.15 31.15 35,268 -0.27(-0.87%)
Jun 07, 2018 31.50 31.62 31.39 31.43 29,113 -0.12(-0.37%)
Jun 06, 2018 31.62 31.82 31.35 31.54 25,390 +0.11(+0.35%)
Jun 05, 2018 31.04 31.78 30.97 31.43 57,028 +0.12(+0.37%)
Jun 04, 2018 31.12 31.43 31.08 31.32 36,279 +0.23(+0.75%)
Jun 01, 2018 30.97 31.14 30.97 31.08 24,557 +0.23(+0.76%)
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.