Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

70.05 +0.14 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2003 7.527 7.549 7.381 7.397 92,784 -0.12(-1.65%)
Feb 27, 2003 7.225 7.694 7.225 7.522 29,446 +0.31(+4.34%)
Feb 26, 2003 7.149 7.208 7.019 7.208 9,074 +0.06(+0.83%)
Feb 25, 2003 7.144 7.214 7.144 7.149 7,037 -0.06(-0.82%)
Feb 24, 2003 7.252 7.252 7.208 7.208 2,592 -0.07(-0.96%)
Feb 21, 2003 7.268 7.279 7.268 7.279 740 +0.04(+0.52%)
Feb 20, 2003 7.268 7.289 7.241 7.241 30,187 +0.01(+0.07%)
Feb 19, 2003 7.311 7.311 7.235 7.235 41,669 -0.05(-0.74%)
Feb 18, 2003 7.160 7.289 7.160 7.289 5,185 +0.13(+1.81%)
Feb 14, 2003 7.387 7.495 7.160 7.160 38,521 -0.16(-2.21%)
Feb 13, 2003 7.468 7.478 7.300 7.322 26,668 -0.11(-1.50%)
Feb 12, 2003 7.430 7.434 7.430 7.434 555 -0.04(-0.53%)
Feb 11, 2003 7.478 7.478 7.424 7.473 7,963 -0.05(-0.65%)
Feb 10, 2003 7.516 7.559 7.516 7.522 2,592 +0.04(+0.51%)
Feb 07, 2003 7.511 7.559 7.484 7.484 17,964 -0.08(-1.00%)
Feb 06, 2003 7.716 7.716 7.532 7.559 17,038 -0.05(-0.64%)
Feb 05, 2003 7.662 7.748 7.608 7.608 32,780 -0.14(-1.81%)
Feb 04, 2003 7.673 7.748 7.624 7.748 11,852 +0.05(+0.70%)
Feb 03, 2003 7.613 7.694 7.613 7.694 4,259 +0.11(+1.50%)
Jan 31, 2003 7.613 7.619 7.581 7.581 7,963 -0.03(-0.43%)
Jan 30, 2003 7.559 7.613 7.613 7.613 185 +0.05(+0.71%)
Jan 29, 2003 7.478 7.559 7.478 7.559 2,222 +0.08(+1.09%)
Jan 28, 2003 7.306 7.478 7.300 7.478 11,297 +0.18(+2.51%)
Jan 27, 2003 7.419 7.424 7.295 7.295 7,593 -0.13(-1.75%)
Jan 24, 2003 7.343 7.424 7.289 7.424 13,519 +0.01(+0.15%)
Jan 23, 2003 7.343 7.473 7.289 7.414 10,556 +0.06(+0.81%)
Jan 22, 2003 7.451 7.495 7.262 7.354 34,446 -0.08(-1.02%)
Jan 21, 2003 7.527 7.543 7.430 7.430 6,111 +0.01(+0.07%)
Jan 17, 2003 7.759 7.765 7.408 7.424 26,112 -0.33(-4.31%)
Jan 16, 2003 7.883 7.921 7.689 7.759 25,001 -0.20(-2.51%)
Jan 15, 2003 7.959 7.959 7.581 7.959 17,223 +0.18(+2.36%)
Jan 14, 2003 7.370 7.905 7.370 7.775 14,260 +0.13(+1.77%)
Jan 13, 2003 7.343 7.640 7.327 7.640 34,446 +0.29(+3.97%)
Jan 10, 2003 7.349 7.392 7.343 7.349 36,669 -0.01(-0.15%)
Jan 09, 2003 7.408 7.473 7.360 7.360 30,742 -0.09(-1.16%)
Jan 08, 2003 7.398 7.446 7.343 7.446 34,446 +0.06(+0.80%)
Jan 07, 2003 7.300 7.441 7.289 7.387 41,669 +0.09(+1.18%)
Jan 06, 2003 7.387 7.489 7.289 7.300 9,259 -0.08(-1.02%)
Jan 03, 2003 7.343 7.376 7.289 7.376 17,964 +0.08(+1.11%)
Jan 02, 2003 7.333 7.370 7.279 7.295 18,334 +0.01(+0.07%)
Dec 31, 2002 7.316 7.316 7.289 7.289 9,074 -0.03(-0.44%)
Dec 30, 2002 7.349 7.349 7.268 7.322 6,481 -0.03(-0.44%)
Dec 27, 2002 7.565 7.565 7.349 7.354 12,963 -0.18(-2.44%)
Dec 26, 2002 7.522 7.538 7.522 7.538 925 -0.04(-0.50%)
Dec 24, 2002 7.576 7.576 7.576 7.576 185 +0.00(+0.00%)
Dec 23, 2002 7.819 7.829 7.468 7.576 12,778 -0.25(-3.24%)
Dec 20, 2002 7.727 7.829 7.586 7.829 11,297 +0.09(+1.12%)
Dec 19, 2002 7.824 7.829 7.743 7.743 3,518 -0.08(-1.03%)
Dec 18, 2002 7.829 7.829 7.613 7.824 55,559 -0.11(-1.44%)
Dec 17, 2002 7.937 7.937 7.937 7.937 370 +0.04(+0.48%)
Dec 16, 2002 7.970 8.099 7.894 7.900 6,481 -0.06(-0.81%)
Dec 13, 2002 7.927 7.964 7.829 7.964 12,223 +0.01(+0.07%)
Dec 12, 2002 7.954 7.959 7.932 7.959 1,111 +0.00(+0.01%)
Dec 11, 2002 7.997 7.997 7.937 7.958 10,185 -0.13(-1.61%)
Dec 10, 2002 8.056 8.099 7.970 8.089 10,000 -0.01(-0.13%)
Dec 09, 2002 8.159 8.180 8.083 8.099 16,112 -0.02(-0.20%)
Dec 06, 2002 8.153 8.180 8.121 8.116 29,261 -0.04(-0.53%)
Dec 05, 2002 8.099 8.164 8.099 8.159 13,889 +0.08(+0.94%)
Dec 04, 2002 8.051 8.143 7.970 8.083 18,519 +0.04(+0.47%)
Dec 03, 2002 7.862 8.045 7.862 8.045 15,186 +0.13(+1.71%)
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.