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 (%)
Jan 31, 2020 31.54 31.54 30.83 30.94 23,473 -0.63(-2.01%)
Jan 30, 2020 31.00 31.68 30.91 31.57 12,561 +0.31(+1.00%)
Jan 29, 2020 30.96 31.63 30.85 31.26 31,501 +0.04(+0.13%)
Jan 28, 2020 31.13 31.68 30.98 31.22 10,895 +0.23(+0.74%)
Jan 27, 2020 30.42 31.40 30.42 30.99 22,122 +0.57(+1.86%)
Jan 24, 2020 30.68 30.82 30.42 30.42 11,797 -0.56(-1.80%)
Jan 23, 2020 30.43 30.98 30.04 30.98 21,861 +0.50(+1.65%)
Jan 22, 2020 31.04 31.04 30.47 30.48 12,321 -0.61(-1.96%)
Jan 21, 2020 31.24 31.42 30.99 31.09 11,275 -0.32(-1.02%)
Jan 17, 2020 32.11 32.11 31.29 31.41 15,689 -0.51(-1.60%)
Jan 16, 2020 31.48 32.15 31.26 31.92 10,615 +0.53(+1.68%)
Jan 15, 2020 31.24 31.61 30.98 31.39 19,142 +0.14(+0.45%)
Jan 14, 2020 31.53 31.58 31.20 31.25 21,355 -0.60(-1.88%)
Jan 13, 2020 31.28 31.85 31.24 31.85 35,634 +0.59(+1.89%)
Jan 10, 2020 31.09 31.36 30.96 31.26 31,379 +0.02(+0.05%)
Jan 09, 2020 31.04 31.39 31.04 31.24 17,374 +0.16(+0.53%)
Jan 08, 2020 30.73 31.19 30.72 31.08 13,355 +0.51(+1.67%)
Jan 07, 2020 30.48 30.63 30.48 30.57 17,701 -0.03(-0.11%)
Jan 06, 2020 30.63 31.01 30.54 30.60 18,314 -0.21(-0.69%)
Jan 03, 2020 31.01 31.10 30.73 30.82 15,811 -0.43(-1.37%)
Jan 02, 2020 31.58 31.58 31.11 31.24 11,025 -0.25(-0.78%)
Dec 31, 2019 31.38 31.51 31.00 31.49 16,419 +0.30(+0.98%)
Dec 30, 2019 31.21 31.45 30.91 31.19 10,648 -0.03(-0.11%)
Dec 27, 2019 31.72 31.72 31.22 31.22 11,919 -0.43(-1.35%)
Dec 26, 2019 31.90 31.90 31.19 31.65 7,382 -0.24(-0.75%)
Dec 24, 2019 31.62 31.88 31.62 31.88 2,067 +0.16(+0.49%)
Dec 23, 2019 32.30 32.30 31.52 31.73 14,777 -0.57(-1.76%)
Dec 20, 2019 31.76 32.40 31.47 32.30 72,124 +0.53(+1.66%)
Dec 19, 2019 31.97 32.19 31.47 31.77 22,060 -0.38(-1.18%)
Dec 18, 2019 32.67 32.67 32.04 32.15 12,972 -0.26(-0.81%)
Dec 17, 2019 32.26 32.65 31.83 32.41 31,072 +0.32(+0.99%)
Dec 16, 2019 32.08 32.91 32.02 32.09 17,557 -0.01(-0.03%)
Dec 13, 2019 31.70 32.49 31.37 32.10 23,793 +0.46(+1.47%)
Dec 12, 2019 31.20 31.87 31.06 31.64 14,837 +0.32(+1.02%)
Dec 11, 2019 31.01 31.49 31.01 31.32 11,152 +0.42(+1.37%)
Dec 10, 2019 30.59 31.33 30.35 30.89 22,018 +0.26(+0.85%)
Dec 09, 2019 30.32 30.82 30.10 30.63 23,464 +0.51(+1.68%)
Dec 06, 2019 30.39 30.55 30.10 30.13 21,830 +0.23(+0.76%)
Dec 05, 2019 29.91 30.18 29.70 29.90 15,033 +0.17(+0.58%)
Dec 04, 2019 29.95 30.08 29.68 29.73 14,402 -0.13(-0.44%)
Dec 03, 2019 29.84 30.10 29.67 29.86 11,943 -0.26(-0.87%)
Dec 02, 2019 30.38 30.39 30.01 30.12 11,076 -0.43(-1.41%)
Nov 29, 2019 30.21 30.56 30.21 30.55 9,566 -0.02(-0.08%)
Nov 27, 2019 30.38 30.80 30.38 30.58 12,019 +0.32(+1.05%)
Nov 26, 2019 30.82 30.97 30.05 30.26 29,898 -0.62(-2.01%)
Nov 25, 2019 30.95 31.06 30.88 30.88 22,160 +0.12(+0.40%)
Nov 22, 2019 30.84 31.09 30.64 30.76 16,311 -0.19(-0.61%)
Nov 21, 2019 31.30 31.30 30.93 30.94 14,372 -0.11(-0.34%)
Nov 20, 2019 31.38 31.76 31.02 31.05 17,213 -0.57(-1.81%)
Nov 19, 2019 31.43 31.80 31.09 31.62 10,923 +0.33(+1.04%)
Nov 18, 2019 31.80 31.80 31.04 31.29 12,677 -0.51(-1.59%)
Nov 15, 2019 31.70 32.11 31.50 31.80 20,359 +0.28(+0.88%)
Nov 14, 2019 31.40 31.74 31.20 31.52 19,230 +0.02(+0.05%)
Nov 13, 2019 31.51 31.60 31.06 31.51 10,210 -0.05(-0.16%)
Nov 12, 2019 31.72 32.16 31.53 31.55 14,930 -0.33(-1.02%)
Nov 11, 2019 31.68 32.02 31.64 31.88 15,095 +0.11(+0.36%)
Nov 08, 2019 31.67 31.95 31.58 31.77 10,915 +0.00(+0.00%)
Nov 07, 2019 32.34 32.45 31.77 31.77 12,366 -0.52(-1.62%)
Nov 06, 2019 32.31 32.46 32.01 32.29 11,686 -0.15(-0.48%)
Nov 05, 2019 32.52 32.53 32.27 32.44 10,724 +0.07(+0.23%)
Nov 04, 2019 32.35 32.57 32.20 32.37 14,679 +0.32(+0.99%)
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.