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 29, 2021 28.02 28.13 27.55 27.65 24,390 -0.17(-0.62%)
Jan 28, 2021 28.19 28.45 27.32 27.83 24,358 +0.00(+0.00%)
Jan 27, 2021 29.36 29.53 27.52 27.83 41,089 -1.10(-3.81%)
Jan 26, 2021 29.40 29.67 28.65 28.93 17,360 -0.53(-1.81%)
Jan 25, 2021 29.83 29.83 29.10 29.46 29,068 -0.45(-1.50%)
Jan 22, 2021 28.76 31.00 28.76 29.91 25,784 +0.71(+2.45%)
Jan 21, 2021 30.24 30.40 28.78 29.20 32,554 -0.86(-2.86%)
Jan 20, 2021 30.04 30.76 30.00 30.06 39,483 -0.14(-0.46%)
Jan 19, 2021 30.07 30.54 29.49 30.19 27,034 +0.28(+0.95%)
Jan 15, 2021 30.04 30.44 29.83 29.91 21,254 -0.77(-2.53%)
Jan 14, 2021 29.98 30.76 29.91 30.69 16,145 +0.52(+1.71%)
Jan 13, 2021 30.87 30.87 30.00 30.17 14,397 -0.64(-2.07%)
Jan 12, 2021 30.27 30.85 29.55 30.81 31,241 +0.84(+2.82%)
Jan 11, 2021 29.54 30.04 28.84 29.96 25,618 +0.16(+0.55%)
Jan 08, 2021 30.83 30.83 29.20 29.80 50,407 -1.14(-3.67%)
Jan 07, 2021 31.55 31.55 30.77 30.93 41,663 -0.13(-0.42%)
Jan 06, 2021 29.63 31.96 29.58 31.06 111,984 +1.98(+6.81%)
Jan 05, 2021 28.86 29.64 28.86 29.08 91,222 +0.19(+0.66%)
Jan 04, 2021 29.45 29.56 28.70 28.89 32,111 -0.34(-1.15%)
Dec 31, 2020 29.23 29.23 29.23 20,912 +0.30(+1.04%)
Dec 30, 2020 28.59 29.31 28.59 28.93 20,912 +0.08(+0.27%)
Dec 29, 2020 29.36 29.37 28.59 28.85 17,441 -0.43(-1.47%)
Dec 28, 2020 28.67 29.56 28.67 29.28 25,209 +0.91(+3.22%)
Dec 24, 2020 28.36 28.50 28.20 28.37 9,059 +0.04(+0.15%)
Dec 23, 2020 28.65 28.86 28.03 28.33 19,168 -0.35(-1.23%)
Dec 22, 2020 28.27 28.90 28.09 28.68 28,916 +0.26(+0.91%)
Dec 21, 2020 29.29 29.29 27.99 28.42 25,856 -1.21(-4.10%)
Dec 18, 2020 29.10 29.65 28.65 29.63 106,971 +0.62(+2.14%)
Dec 17, 2020 29.08 29.08 28.46 29.01 21,915 -0.09(-0.33%)
Dec 16, 2020 29.40 29.43 28.85 29.11 21,437 -0.03(-0.09%)
Dec 15, 2020 28.80 29.31 28.60 29.14 42,559 +0.70(+2.46%)
Dec 14, 2020 28.36 28.63 28.14 28.44 35,799 +0.54(+1.92%)
Dec 11, 2020 27.82 28.01 27.55 27.90 26,168 -0.24(-0.85%)
Dec 10, 2020 27.88 28.58 27.65 28.14 15,601 -0.04(-0.15%)
Dec 09, 2020 28.12 28.85 27.93 28.18 28,029 +0.06(+0.21%)
Dec 08, 2020 27.87 28.12 27.79 28.12 30,954 +0.16(+0.58%)
Dec 07, 2020 27.90 28.29 27.78 27.96 74,070 -0.32(-1.12%)
Dec 04, 2020 27.70 28.35 27.27 28.27 39,194 +0.80(+2.92%)
Dec 03, 2020 27.35 27.60 27.06 27.47 22,480 +0.13(+0.47%)
Dec 02, 2020 26.77 27.70 26.50 27.35 44,588 +0.55(+2.07%)
Dec 01, 2020 27.38 27.87 26.30 26.79 45,929 -0.28(-1.04%)
Nov 30, 2020 28.60 28.60 26.95 27.07 33,709 -1.81(-6.26%)
Nov 27, 2020 29.35 29.35 28.26 28.88 10,561 -0.19(-0.65%)
Nov 25, 2020 29.09 29.39 28.54 29.07 26,872 -0.37(-1.24%)
Nov 24, 2020 28.66 29.56 28.24 29.43 34,702 +1.22(+4.32%)
Nov 23, 2020 28.55 28.58 27.78 28.22 42,469 +0.14(+0.49%)
Nov 20, 2020 28.37 28.56 27.87 28.08 34,852 -0.14(-0.48%)
Nov 19, 2020 28.13 28.34 26.86 28.22 27,004 +0.05(+0.18%)
Nov 18, 2020 28.57 28.64 28.12 28.16 34,914 -0.49(-1.72%)
Nov 17, 2020 29.31 29.31 28.22 28.66 24,887 -0.89(-3.00%)
Nov 16, 2020 28.55 29.54 28.14 29.54 36,213 +1.36(+4.81%)
Nov 13, 2020 28.35 28.55 28.01 28.19 22,413 -0.11(-0.39%)
Nov 12, 2020 29.03 29.48 27.87 28.30 31,691 -0.86(-2.95%)
Nov 11, 2020 29.66 29.83 28.65 29.16 30,285 -0.24(-0.81%)
Nov 10, 2020 28.14 29.40 27.70 29.40 25,471 +1.44(+5.15%)
Nov 09, 2020 27.50 28.52 27.02 27.96 56,123 +2.39(+9.33%)
Nov 06, 2020 25.67 25.92 25.51 25.57 34,148 +0.03(+0.13%)
Nov 05, 2020 24.75 25.78 24.28 25.54 30,569 +0.70(+2.81%)
Nov 04, 2020 24.93 25.09 24.46 24.84 33,322 -0.62(-2.44%)
Nov 03, 2020 25.15 26.69 24.90 25.46 26,344 +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.