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 29, 2010 9.843 9.998 9.840 9.936 16,069 +0.09(+0.88%)
Jan 28, 2010 9.942 10.05 9.809 9.849 10,597 -0.09(-0.87%)
Jan 27, 2010 9.713 10.08 9.713 9.936 16,228 +0.17(+1.78%)
Jan 26, 2010 10.09 10.12 9.757 9.763 8,206 -0.06(-0.57%)
Jan 25, 2010 9.967 9.998 9.670 9.819 18,685 -0.13(-1.31%)
Jan 22, 2010 9.887 10.28 9.862 9.949 17,416 +0.03(+0.31%)
Jan 21, 2010 10.13 10.30 9.893 9.918 23,931 -0.17(-1.66%)
Jan 20, 2010 10.38 10.44 9.651 10.09 30,116 -0.38(-3.61%)
Jan 19, 2010 10.51 10.51 10.37 10.46 30,352 +0.06(+0.60%)
Jan 15, 2010 10.07 10.40 10.40 10.40 162,457 +0.32(+3.14%)
Jan 14, 2010 9.695 10.21 9.639 10.09 24,755 +0.35(+3.56%)
Jan 13, 2010 9.837 9.887 9.732 9.738 14,388 -0.04(-0.38%)
Jan 12, 2010 9.825 10.05 9.775 9.775 19,719 -0.12(-1.19%)
Jan 11, 2010 10.15 10.35 9.843 9.893 24,373 -0.15(-1.48%)
Jan 08, 2010 10.12 10.41 9.880 10.04 28,490 -0.06(-0.55%)
Jan 07, 2010 9.893 10.35 9.825 10.10 18,814 +0.22(+2.26%)
Jan 06, 2010 10.37 10.67 9.837 9.874 19,402 -0.50(-4.78%)
Jan 05, 2010 10.64 10.64 10.33 10.37 11,633 -0.22(-2.05%)
Jan 04, 2010 10.59 10.68 10.42 10.59 32,073 +0.12(+1.19%)
Dec 31, 2009 10.67 10.46 10.46 10.46 12,744 -0.19(-1.75%)
Dec 30, 2009 10.54 10.68 10.46 10.65 18,907 +0.10(+0.94%)
Dec 29, 2009 10.59 10.65 10.44 10.55 4,841 -0.01(-0.12%)
Dec 28, 2009 10.57 10.67 10.43 10.56 4,451 +0.00(+0.00%)
Dec 24, 2009 10.56 10.56 10.56 10.56 404 +0.06(+0.53%)
Dec 23, 2009 10.58 10.62 10.51 10.51 17,855 -0.01(-0.06%)
Dec 22, 2009 10.69 10.72 10.48 10.51 21,935 -0.15(-1.40%)
Dec 21, 2009 10.69 10.72 10.30 10.66 11,304 -0.06(-0.58%)
Dec 18, 2009 10.57 10.72 10.36 10.72 94,817 +0.30(+2.91%)
Dec 17, 2009 10.59 10.62 10.42 10.42 9,976 +0.03(+0.30%)
Dec 16, 2009 10.53 10.69 10.39 10.39 10,476 -0.14(-1.35%)
Dec 15, 2009 10.54 10.81 10.42 10.53 25,360 +0.02(+0.18%)
Dec 14, 2009 10.69 10.81 10.38 10.51 19,114 -0.14(-1.28%)
Dec 11, 2009 10.54 10.74 10.39 10.65 12,835 +0.15(+1.42%)
Dec 10, 2009 10.61 10.94 10.25 10.50 16,395 -0.07(-0.65%)
Dec 09, 2009 10.27 10.66 10.27 10.57 8,700 +0.33(+3.21%)
Dec 08, 2009 10.09 10.53 10.02 10.24 27,153 +0.16(+1.60%)
Dec 07, 2009 10.13 10.13 9.710 10.08 11,469 -0.06(-0.55%)
Dec 04, 2009 10.09 10.13 9.876 10.13 16,628 +0.12(+1.23%)
Dec 03, 2009 9.857 10.09 9.666 10.01 15,345 +0.14(+1.44%)
Dec 02, 2009 9.980 10.04 9.752 9.869 21,470 -0.04(-0.44%)
Dec 01, 2009 9.980 10.12 9.568 9.912 30,587 +0.01(+0.12%)
Nov 30, 2009 9.697 10.01 9.580 9.900 35,277 +0.20(+2.10%)
Nov 27, 2009 9.715 9.956 9.697 9.697 8,232 -0.18(-1.87%)
Nov 25, 2009 9.623 10.00 9.611 9.882 18,248 +0.04(+0.38%)
Nov 24, 2009 9.845 9.845 9.697 9.845 13,539 +0.00(+0.00%)
Nov 23, 2009 9.789 9.857 9.691 9.845 12,758 +0.12(+1.20%)
Nov 20, 2009 9.894 10.00 9.500 9.728 18,736 -0.17(-1.68%)
Nov 19, 2009 9.974 10.01 9.845 9.894 19,788 -0.14(-1.35%)
Nov 18, 2009 9.715 10.13 9.715 10.03 34,868 +0.17(+1.75%)
Nov 17, 2009 9.543 9.857 9.543 9.857 21,773 +0.06(+0.63%)
Nov 16, 2009 9.568 9.795 9.346 9.795 21,666 +0.22(+2.32%)
Nov 13, 2009 9.691 9.746 9.438 9.574 10,273 +0.00(+0.00%)
Nov 12, 2009 9.758 9.789 9.574 9.574 14,842 -0.04(-0.38%)
Nov 11, 2009 9.574 9.795 9.574 9.611 43,066 -0.06(-0.57%)
Nov 10, 2009 9.839 9.851 9.666 9.666 9,908 -0.17(-1.75%)
Nov 09, 2009 9.795 9.839 9.746 9.839 17,290 +0.12(+1.20%)
Nov 06, 2009 9.734 9.789 9.586 9.722 33,722 -0.09(-0.94%)
Nov 05, 2009 9.715 9.845 9.648 9.814 25,146 +0.16(+1.66%)
Nov 04, 2009 9.789 9.839 9.574 9.654 12,772 -0.20(-2.00%)
Nov 03, 2009 9.370 9.851 9.315 9.851 54,573 +0.43(+4.51%)
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.