Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

53.52 -0.51 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 13.05 13.24 12.87 13.24 4,255 +0.04(+0.28%)
Dec 28, 2007 13.32 13.56 13.02 13.20 7,567 +0.06(+0.47%)
Dec 27, 2007 13.36 13.50 13.04 13.14 14,540 -0.12(-0.89%)
Dec 26, 2007 12.64 13.51 12.51 13.26 19,683 +0.64(+5.07%)
Dec 24, 2007 12.46 12.70 12.37 12.62 12,217 -0.35(-2.73%)
Dec 21, 2007 12.45 12.97 12.24 12.97 9,177 +0.63(+5.13%)
Dec 20, 2007 12.02 12.34 12.02 12.34 16,519 +0.24(+2.00%)
Dec 19, 2007 12.04 12.15 12.04 12.10 53,996 -0.01(-0.10%)
Dec 18, 2007 12.98 13.01 12.02 12.11 25,117 -0.56(-4.41%)
Dec 17, 2007 12.59 12.91 12.59 12.67 7,675 -0.06(-0.49%)
Dec 14, 2007 12.76 12.94 12.73 12.73 8,728 -0.14(-1.06%)
Dec 13, 2007 13.04 13.10 12.82 12.87 6,562 -0.24(-1.80%)
Dec 12, 2007 13.47 13.51 13.05 13.10 14,226 -0.42(-3.12%)
Dec 11, 2007 13.48 13.66 13.05 13.53 8,420 +0.00(+0.00%)
Dec 10, 2007 13.33 13.53 13.25 13.53 12,195 +0.23(+1.73%)
Dec 07, 2007 13.22 13.34 12.93 13.30 17,450 -0.04(-0.33%)
Dec 06, 2007 12.50 13.34 12.42 13.34 27,516 +0.88(+7.08%)
Dec 05, 2007 11.98 12.51 11.98 12.46 8,741 +0.49(+4.10%)
Dec 04, 2007 11.35 11.97 11.35 11.97 5,302 +0.53(+4.61%)
Dec 03, 2007 11.68 11.68 11.31 11.44 32,401 -0.10(-0.86%)
Nov 30, 2007 11.49 11.73 11.49 11.54 39,620 +0.08(+0.70%)
Nov 29, 2007 11.69 11.79 11.38 11.46 50,750 -0.35(-2.95%)
Nov 28, 2007 11.68 12.07 11.65 11.81 124,587 +0.16(+1.39%)
Nov 27, 2007 11.79 11.79 11.40 11.65 51,771 +0.14(+1.24%)
Nov 26, 2007 11.99 12.12 11.38 11.50 26,368 -0.25(-2.11%)
Nov 23, 2007 11.80 11.80 11.71 11.75 5,957 -0.05(-0.42%)
Nov 21, 2007 11.86 11.94 11.80 11.80 7,245 -0.25(-2.11%)
Nov 20, 2007 12.32 12.32 11.97 12.05 31,841 -0.09(-0.77%)
Nov 19, 2007 12.54 12.54 12.14 12.15 113,284 -0.32(-2.59%)
Nov 16, 2007 12.45 12.55 12.37 12.47 140,152 +0.04(+0.30%)
Nov 15, 2007 12.78 13.05 12.42 12.43 26,966 -0.56(-4.30%)
Nov 14, 2007 13.54 13.60 12.91 12.99 26,252 -0.52(-3.86%)
Nov 13, 2007 13.52 13.73 13.51 13.51 12,413 -0.16(-1.14%)
Nov 12, 2007 13.91 13.91 13.67 13.67 2,857 -0.33(-2.35%)
Nov 09, 2007 14.17 14.17 13.97 14.00 7,889 -0.22(-1.57%)
Nov 08, 2007 14.17 14.75 14.15 14.22 110,189 +0.22(+1.55%)
Nov 07, 2007 14.12 14.12 13.98 14.01 10,183 -0.12(-0.84%)
Nov 06, 2007 14.28 14.28 14.12 14.12 5,401 -0.16(-1.09%)
Nov 05, 2007 14.12 14.28 13.88 14.28 12,723 +0.00(+0.00%)
Nov 02, 2007 14.28 14.28 14.17 14.28 13,510 -0.01(-0.04%)
Nov 01, 2007 14.07 14.47 14.07 14.28 14,726 +0.17(+1.19%)
Oct 31, 2007 14.25 14.26 14.12 14.12 18,761 -0.15(-1.05%)
Oct 30, 2007 14.37 14.37 14.23 14.27 51,077 -0.01(-0.09%)
Oct 29, 2007 14.28 14.34 14.19 14.28 5,369 +0.15(+1.06%)
Oct 26, 2007 14.25 14.25 13.55 14.13 8,079 +0.20(+1.47%)
Oct 25, 2007 13.97 14.22 13.92 13.92 18,648 +0.25(+1.82%)
Oct 24, 2007 13.35 13.79 13.35 13.68 23,655 +0.45(+3.43%)
Oct 23, 2007 13.51 13.51 13.21 13.22 5,796 +0.11(+0.81%)
Oct 22, 2007 13.05 13.20 12.68 13.12 51,845 -0.19(-1.45%)
Oct 19, 2007 13.27 13.32 13.27 13.31 24,931 +0.02(+0.14%)
Oct 18, 2007 13.58 13.58 13.29 13.29 5,392 -0.25(-1.88%)
Oct 17, 2007 13.06 13.97 13.06 13.55 19,504 -0.58(-4.13%)
Oct 16, 2007 14.29 14.35 14.08 14.13 9,427 -0.16(-1.13%)
Oct 15, 2007 14.75 14.75 14.29 14.29 7,366 -0.55(-3.72%)
Oct 12, 2007 14.87 14.87 14.84 14.84 2,093 -0.02(-0.13%)
Oct 11, 2007 14.86 14.87 14.86 14.86 3,943 -0.04(-0.29%)
Oct 10, 2007 14.84 14.91 14.84 14.91 1,175 +0.00(+0.00%)
Oct 09, 2007 15.03 15.03 14.89 14.91 15,779 +0.00(+0.00%)
Oct 08, 2007 14.95 14.97 14.82 14.91 1,975 -0.01(-0.04%)
Oct 05, 2007 14.79 15.03 14.79 14.91 3,701 +0.04(+0.25%)
Oct 04, 2007 15.15 15.15 14.87 14.87 4,009 -0.07(-0.50%)
Oct 03, 2007 15.20 15.20 14.95 14.95 2,415 -0.08(-0.54%)
Oct 02, 2007 15.25 15.28 15.03 15.03 1,610 +0.06(+0.37%)
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.