Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

56.34 +0.66 (+1.19%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 17.11 17.23 17.05 17.23 10,895 +0.11(+0.62%)
Feb 27, 2007 17.00 17.12 16.97 17.12 3,121 +0.03(+0.17%)
Feb 26, 2007 17.10 17.21 17.09 17.09 3,462 -0.12(-0.69%)
Feb 23, 2007 17.27 17.31 17.21 17.21 2,879 +0.01(+0.03%)
Feb 22, 2007 17.35 17.35 17.08 17.20 85,205 -0.06(-0.34%)
Feb 21, 2007 17.21 17.26 17.12 17.26 10,483 +0.05(+0.31%)
Feb 20, 2007 17.15 17.21 16.98 17.21 15,480 +0.08(+0.45%)
Feb 16, 2007 17.12 17.13 17.07 17.13 2,061 +0.01(+0.07%)
Feb 15, 2007 17.01 17.12 17.01 17.12 4,404 +0.02(+0.10%)
Feb 14, 2007 17.21 17.21 17.07 17.10 1,702 -0.06(-0.34%)
Feb 13, 2007 17.21 17.21 17.16 17.16 1,653 +0.05(+0.31%)
Feb 12, 2007 16.97 17.12 16.97 17.11 4,063 -0.01(-0.07%)
Feb 09, 2007 17.12 17.12 17.12 17.12 265 +0.12(+0.69%)
Feb 08, 2007 17.05 17.05 17.00 17.00 1,101 -0.02(-0.10%)
Feb 07, 2007 17.05 17.12 16.99 17.02 4,065 -0.19(-1.13%)
Feb 06, 2007 17.15 17.30 17.12 17.21 7,251 +0.01(+0.03%)
Feb 05, 2007 16.77 17.26 16.77 17.21 16,549 +0.44(+2.64%)
Feb 02, 2007 16.78 16.84 16.68 16.77 6,291 -0.12(-0.73%)
Feb 01, 2007 16.59 16.89 16.26 16.89 43,486 +0.21(+1.27%)
Jan 31, 2007 16.52 16.68 16.52 16.68 16,280 +0.15(+0.89%)
Jan 30, 2007 16.62 16.62 16.53 16.53 33,902 +0.09(+0.54%)
Jan 29, 2007 16.26 16.47 16.26 16.44 265,229 +0.06(+0.36%)
Jan 26, 2007 16.49 16.67 16.23 16.38 95,628 -0.02(-0.14%)
Jan 25, 2007 16.38 16.41 16.32 16.41 37,774 +0.12(+0.76%)
Jan 24, 2007 15.84 16.28 15.66 16.28 26,472 +0.55(+3.49%)
Jan 23, 2007 15.72 15.76 15.64 15.73 4,065 -0.15(-0.97%)
Jan 22, 2007 16.05 16.05 15.81 15.89 5,164 +0.14(+0.87%)
Jan 19, 2007 15.59 15.75 15.59 15.75 2,117 -0.06(-0.37%)
Jan 18, 2007 15.81 15.81 15.81 15.81 516 -0.11(-0.67%)
Jan 17, 2007 15.99 15.99 15.73 15.92 7,859 +0.11(+0.71%)
Jan 16, 2007 15.99 15.99 15.60 15.80 10,090 +0.07(+0.45%)
Jan 12, 2007 15.54 15.84 15.54 15.73 2,374 +0.03(+0.19%)
Jan 11, 2007 15.84 15.84 15.65 15.70 3,387 -0.12(-0.75%)
Jan 10, 2007 15.93 15.93 15.72 15.82 23,388 -0.08(-0.52%)
Jan 09, 2007 15.69 15.90 15.64 15.90 5,210 +0.25(+1.58%)
Jan 08, 2007 15.70 15.70 15.64 15.66 3,945 -0.01(-0.04%)
Jan 05, 2007 16.26 16.32 15.29 15.66 27,496 -0.32(-1.99%)
Jan 04, 2007 16.10 16.10 15.98 15.98 508 -0.04(-0.26%)
Jan 03, 2007 15.92 16.17 15.92 16.02 30,533 +0.32(+2.03%)
Dec 29, 2006 15.90 15.90 15.70 15.70 2,576 -0.30(-1.88%)
Dec 28, 2006 16.03 16.06 16.00 16.00 4,883 -0.00(-0.01%)
Dec 27, 2006 15.94 16.22 15.94 16.01 1,936 +0.15(+0.98%)
Dec 26, 2006 15.75 15.93 15.75 15.85 1,541 +0.00(+0.00%)
Dec 22, 2006 15.84 15.85 15.84 15.85 7,453 -0.06(-0.41%)
Dec 21, 2006 16.16 16.16 15.92 15.92 1,134 +0.00(+0.00%)
Dec 20, 2006 15.94 16.03 15.92 15.92 1,221 -0.13(-0.81%)
Dec 19, 2006 16.00 16.08 15.97 16.05 5,664 -0.14(-0.84%)
Dec 18, 2006 16.12 16.34 16.12 16.18 10,314 -0.16(-0.97%)
Dec 15, 2006 16.35 16.35 16.23 16.34 3,686 +0.11(+0.65%)
Dec 14, 2006 16.35 16.35 16.23 16.23 1,151 +0.08(+0.51%)
Dec 13, 2006 16.15 16.15 15.84 16.15 7,117 +0.01(+0.04%)
Dec 12, 2006 15.94 16.15 15.79 16.15 3,819 +0.12(+0.73%)
Dec 11, 2006 16.09 16.09 15.95 16.03 3,896 +0.03(+0.19%)
Dec 08, 2006 15.96 16.00 15.96 16.00 6,005 -0.01(-0.04%)
Dec 07, 2006 15.96 16.07 15.94 16.00 4,607 -0.08(-0.48%)
Dec 06, 2006 16.33 16.33 15.94 16.08 2,049 +0.15(+0.93%)
Dec 05, 2006 16.40 16.41 15.87 15.93 2,137 -0.10(-0.63%)
Dec 04, 2006 16.18 16.18 16.00 16.03 2,573 -0.26(-1.59%)
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.