Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

56.37 +0.58 (+1.04%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.97 28.08 27.50 27.60 24,438 -0.17(-0.62%)
Jan 28, 2021 28.13 28.39 27.27 27.77 24,406 +0.00(+0.00%)
Jan 27, 2021 29.30 29.47 27.46 27.77 41,170 -1.10(-3.81%)
Jan 26, 2021 29.34 29.61 28.60 28.87 17,394 -0.53(-1.81%)
Jan 25, 2021 29.77 29.77 29.04 29.40 29,125 -0.45(-1.50%)
Jan 22, 2021 28.70 30.93 28.70 29.85 25,835 +0.71(+2.45%)
Jan 21, 2021 30.18 30.34 28.73 29.14 32,618 -0.86(-2.86%)
Jan 20, 2021 29.98 30.70 29.94 30.00 39,560 -0.14(-0.46%)
Jan 19, 2021 30.01 30.48 29.43 30.14 27,087 +0.28(+0.95%)
Jan 15, 2021 29.98 30.38 29.77 29.85 21,296 -0.77(-2.53%)
Jan 14, 2021 29.92 30.70 29.85 30.62 16,177 +0.52(+1.71%)
Jan 13, 2021 30.81 30.81 29.95 30.11 14,425 -0.64(-2.07%)
Jan 12, 2021 30.21 30.79 29.49 30.75 31,302 +0.84(+2.82%)
Jan 11, 2021 29.48 29.98 28.79 29.90 25,668 +0.16(+0.55%)
Jan 08, 2021 30.77 30.77 29.15 29.74 50,506 -1.13(-3.67%)
Jan 07, 2021 31.49 31.49 30.71 30.87 41,745 -0.13(-0.42%)
Jan 06, 2021 29.57 31.90 29.53 31.00 112,204 +1.98(+6.81%)
Jan 05, 2021 28.80 29.59 28.80 29.03 91,401 +0.19(+0.66%)
Jan 04, 2021 29.40 29.50 28.65 28.84 32,174 -0.34(-1.15%)
Dec 31, 2020 29.17 29.17 29.17 20,953 +0.30(+1.04%)
Dec 30, 2020 28.54 29.25 28.54 28.87 20,953 +0.08(+0.27%)
Dec 29, 2020 29.30 29.31 28.54 28.79 17,476 -0.43(-1.47%)
Dec 28, 2020 28.61 29.50 28.61 29.22 25,259 +0.91(+3.22%)
Dec 24, 2020 28.30 28.44 28.14 28.31 9,077 +0.04(+0.15%)
Dec 23, 2020 28.60 28.80 27.98 28.27 19,206 -0.35(-1.23%)
Dec 22, 2020 28.22 28.85 28.04 28.62 28,972 +0.26(+0.91%)
Dec 21, 2020 29.23 29.23 27.94 28.37 25,907 -1.21(-4.10%)
Dec 18, 2020 29.04 29.59 28.60 29.58 107,181 +0.62(+2.14%)
Dec 17, 2020 29.03 29.03 28.41 28.96 21,958 -0.09(-0.33%)
Dec 16, 2020 29.34 29.37 28.80 29.05 21,479 -0.03(-0.09%)
Dec 15, 2020 28.75 29.25 28.54 29.08 42,643 +0.70(+2.46%)
Dec 14, 2020 28.30 28.57 28.08 28.38 35,869 +0.54(+1.92%)
Dec 11, 2020 27.77 27.96 27.50 27.85 26,220 -0.24(-0.85%)
Dec 10, 2020 27.83 28.53 27.60 28.08 15,632 -0.04(-0.15%)
Dec 09, 2020 28.07 28.79 27.87 28.13 28,084 +0.06(+0.21%)
Dec 08, 2020 27.81 28.07 27.73 28.07 31,015 +0.16(+0.58%)
Dec 07, 2020 27.85 28.24 27.73 27.90 74,216 -0.31(-1.12%)
Dec 04, 2020 27.65 28.30 27.22 28.22 39,271 +0.80(+2.92%)
Dec 03, 2020 27.29 27.55 27.01 27.42 22,524 +0.13(+0.47%)
Dec 02, 2020 26.71 27.65 26.45 27.29 44,676 +0.55(+2.07%)
Dec 01, 2020 27.33 27.82 26.25 26.74 46,019 -0.28(-1.04%)
Nov 30, 2020 28.54 28.54 26.89 27.02 33,775 -1.80(-6.26%)
Nov 27, 2020 29.29 29.29 28.20 28.82 10,582 -0.19(-0.64%)
Nov 25, 2020 29.04 29.33 28.48 29.01 26,925 -0.37(-1.24%)
Nov 24, 2020 28.60 29.50 28.18 29.38 34,770 +1.22(+4.32%)
Nov 23, 2020 28.49 28.52 27.73 28.16 42,553 +0.14(+0.49%)
Nov 20, 2020 28.31 28.50 27.82 28.02 34,921 -0.14(-0.48%)
Nov 19, 2020 28.07 28.28 26.81 28.16 27,057 +0.05(+0.18%)
Nov 18, 2020 28.52 28.59 28.07 28.11 34,983 -0.49(-1.72%)
Nov 17, 2020 29.25 29.25 28.16 28.60 24,936 -0.88(-3.00%)
Nov 16, 2020 28.49 29.49 28.08 29.49 36,284 +1.35(+4.81%)
Nov 13, 2020 28.30 28.49 27.96 28.13 22,457 -0.11(-0.39%)
Nov 12, 2020 28.98 29.42 27.81 28.24 31,753 -0.86(-2.95%)
Nov 11, 2020 29.61 29.77 28.59 29.10 30,344 -0.24(-0.81%)
Nov 10, 2020 28.08 29.34 27.65 29.34 25,521 +1.44(+5.15%)
Nov 09, 2020 27.45 28.47 26.97 27.90 56,233 +2.38(+9.33%)
Nov 06, 2020 25.62 25.87 25.46 25.52 34,215 +0.03(+0.13%)
Nov 05, 2020 24.70 25.73 24.23 25.49 30,629 +0.70(+2.81%)
Nov 04, 2020 24.88 25.04 24.41 24.79 33,387 -0.62(-2.44%)
Nov 03, 2020 25.10 26.63 24.85 25.41 26,396 +0.63(+2.54%)
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.