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

Northrim Bancorp Inc (NQ: NRIM )

71.11 -0.69 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2003 7.599 7.604 7.566 7.566 7,979 -0.03(-0.43%)
Jan 30, 2003 7.545 7.599 7.599 7.599 185 +0.05(+0.71%)
Jan 29, 2003 7.464 7.545 7.464 7.545 2,226 +0.08(+1.09%)
Jan 28, 2003 7.291 7.464 7.286 7.463 11,319 +0.18(+2.51%)
Jan 27, 2003 7.405 7.410 7.281 7.281 7,608 -0.13(-1.75%)
Jan 24, 2003 7.329 7.410 7.275 7.410 13,546 +0.01(+0.15%)
Jan 23, 2003 7.329 7.458 7.275 7.399 10,577 +0.06(+0.81%)
Jan 22, 2003 7.437 7.480 7.248 7.340 34,514 -0.08(-1.02%)
Jan 21, 2003 7.512 7.528 7.415 7.415 6,123 +0.01(+0.07%)
Jan 17, 2003 7.744 7.749 7.394 7.410 26,164 -0.33(-4.31%)
Jan 16, 2003 7.868 7.906 7.674 7.744 25,050 -0.20(-2.51%)
Jan 15, 2003 7.943 7.943 7.566 7.943 17,257 +0.18(+2.36%)
Jan 14, 2003 7.356 7.890 7.356 7.760 14,288 +0.13(+1.77%)
Jan 13, 2003 7.329 7.625 7.313 7.625 34,514 +0.29(+3.97%)
Jan 10, 2003 7.334 7.378 7.329 7.334 36,741 -0.01(-0.15%)
Jan 09, 2003 7.394 7.458 7.345 7.345 30,803 -0.09(-1.16%)
Jan 08, 2003 7.383 7.431 7.329 7.431 34,514 +0.06(+0.80%)
Jan 07, 2003 7.286 7.426 7.275 7.372 41,751 +0.09(+1.18%)
Jan 06, 2003 7.372 7.475 7.275 7.286 9,278 -0.08(-1.02%)
Jan 03, 2003 7.329 7.361 7.275 7.361 17,999 +0.08(+1.11%)
Jan 02, 2003 7.318 7.356 7.264 7.281 18,370 +0.01(+0.07%)
Dec 31, 2002 7.302 7.302 7.275 7.275 9,092 -0.03(-0.44%)
Dec 30, 2002 7.334 7.334 7.254 7.308 6,494 -0.03(-0.44%)
Dec 27, 2002 7.550 7.550 7.334 7.340 12,989 -0.18(-2.44%)
Dec 26, 2002 7.507 7.523 7.507 7.523 927 -0.04(-0.50%)
Dec 24, 2002 7.561 7.561 7.561 7.561 185 +0.00(+0.00%)
Dec 23, 2002 7.803 7.814 7.453 7.561 12,803 -0.25(-3.24%)
Dec 20, 2002 7.712 7.814 7.572 7.814 11,319 +0.09(+1.12%)
Dec 19, 2002 7.809 7.814 7.728 7.728 3,525 -0.08(-1.03%)
Dec 18, 2002 7.814 7.814 7.599 7.808 55,668 -0.11(-1.44%)
Dec 17, 2002 7.922 7.922 7.922 7.922 371 +0.04(+0.48%)
Dec 16, 2002 7.954 8.084 7.879 7.884 6,494 -0.06(-0.81%)
Dec 13, 2002 7.911 7.949 7.814 7.949 12,247 +0.01(+0.07%)
Dec 12, 2002 7.938 7.943 7.916 7.943 1,113 +0.00(+0.01%)
Dec 11, 2002 7.981 7.981 7.922 7.943 10,205 -0.13(-1.61%)
Dec 10, 2002 8.040 8.084 7.954 8.073 10,020 -0.01(-0.13%)
Dec 09, 2002 8.143 8.164 8.067 8.084 16,143 -0.02(-0.20%)
Dec 06, 2002 8.137 8.164 8.105 8.100 29,318 -0.04(-0.53%)
Dec 05, 2002 8.084 8.148 8.084 8.143 13,917 +0.08(+0.94%)
Dec 04, 2002 8.035 8.127 7.954 8.067 18,556 +0.04(+0.47%)
Dec 03, 2002 7.846 8.030 7.846 8.030 15,216 +0.13(+1.71%)
Dec 02, 2002 7.755 7.911 7.706 7.895 14,102 +0.18(+2.30%)
Nov 29, 2002 7.615 7.895 7.615 7.717 10,020 +0.13(+1.70%)
Nov 27, 2002 7.539 7.793 7.539 7.588 32,473 -0.04(-0.49%)
Nov 26, 2002 7.701 7.701 7.286 7.625 34,143 -0.11(-1.39%)
Nov 25, 2002 7.625 7.733 7.625 7.733 2,968 +0.17(+2.28%)
Nov 22, 2002 7.421 7.599 7.410 7.561 9,649 +0.15(+2.04%)
Nov 21, 2002 7.361 7.410 7.356 7.410 5,010 +0.00(+0.00%)
Nov 20, 2002 7.399 7.410 7.399 7.410 7,979 +0.06(+0.81%)
Nov 19, 2002 7.248 7.351 7.194 7.351 23,937 +0.10(+1.41%)
Nov 18, 2002 7.194 7.258 7.194 7.248 23,195 +0.05(+0.75%)
Nov 15, 2002 7.151 7.286 7.151 7.194 16,886 +0.00(+0.00%)
Nov 14, 2002 7.194 7.275 7.194 7.194 106,883 -0.01(-0.15%)
Nov 13, 2002 7.184 7.243 7.097 7.205 64,019 -0.02(-0.30%)
Nov 12, 2002 7.216 7.248 7.216 7.227 2,783 +0.05(+0.75%)
Nov 11, 2002 7.248 7.410 7.167 7.173 15,216 -0.07(-0.97%)
Nov 08, 2002 7.200 7.243 7.167 7.243 3,340 -0.01(-0.07%)
Nov 07, 2002 7.221 7.248 7.167 7.248 8,535 +0.08(+1.13%)
Nov 06, 2002 7.060 7.243 7.060 7.167 25,422 -0.03(-0.37%)
Nov 05, 2002 7.054 7.378 7.054 7.194 14,844 +0.23(+3.25%)
Nov 04, 2002 6.968 7.043 6.963 6.968 9,649 +0.12(+1.81%)
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.