Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

55.68 +2.16 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.11 12.23 11.84 12.21 14,556 -0.01(-0.09%)
Apr 29, 2004 12.46 12.46 12.11 12.22 12,781 +0.00(+0.00%)
Apr 28, 2004 12.45 12.57 12.18 12.22 18,816 -0.19(-1.56%)
Apr 27, 2004 12.53 12.67 12.23 12.42 113,787 -0.22(-1.76%)
Apr 26, 2004 12.71 12.76 12.54 12.64 3,372 -0.01(-0.04%)
Apr 23, 2004 12.62 12.75 12.62 12.65 4,792 -0.03(-0.27%)
Apr 22, 2004 12.75 12.75 12.67 12.68 4,970 +0.06(+0.49%)
Apr 21, 2004 12.65 12.73 12.62 12.62 4,970 -0.06(-0.44%)
Apr 20, 2004 12.72 12.86 12.65 12.68 14,911 +0.00(+0.00%)
Apr 19, 2004 12.88 12.88 12.62 12.68 25,384 -0.05(-0.40%)
Apr 16, 2004 13.09 13.09 12.69 12.73 8,343 -0.04(-0.31%)
Apr 15, 2004 13.23 13.24 12.68 12.77 35,858 -0.35(-2.71%)
Apr 14, 2004 13.52 13.52 12.68 13.12 211,065 -0.96(-6.80%)
Apr 13, 2004 14.20 14.30 13.83 14.08 92,662 -0.12(-0.87%)
Apr 12, 2004 14.33 14.33 14.15 14.20 2,307 -0.13(-0.90%)
Apr 08, 2004 14.33 14.34 14.33 14.33 1,242 +0.03(+0.20%)
Apr 07, 2004 14.17 14.31 14.17 14.30 3,550 +0.09(+0.63%)
Apr 06, 2004 14.06 14.21 13.97 14.21 8,165 -0.01(-0.04%)
Apr 05, 2004 14.15 14.28 14.08 14.22 126,213 -0.18(-1.25%)
Apr 02, 2004 14.44 14.46 14.30 14.40 4,792 +0.21(+1.51%)
Apr 01, 2004 14.48 14.48 14.18 14.18 19,526 -0.26(-1.79%)
Mar 31, 2004 14.37 14.51 14.18 14.44 41,361 +0.08(+0.55%)
Mar 30, 2004 14.29 14.37 14.29 14.37 6,568 +0.00(+0.00%)
Mar 29, 2004 14.37 14.37 14.35 14.37 1,952 +0.14(+0.95%)
Mar 26, 2004 14.18 14.23 14.18 14.23 532 -0.02(-0.16%)
Mar 25, 2004 14.20 14.37 14.12 14.25 3,550 +0.13(+0.92%)
Mar 24, 2004 13.91 14.21 13.84 14.12 5,147 -0.07(-0.51%)
Mar 23, 2004 14.21 14.21 13.73 14.20 3,905 +0.03(+0.19%)
Mar 22, 2004 14.24 14.42 13.91 14.17 20,414 -0.28(-1.91%)
Mar 19, 2004 14.29 14.45 14.17 14.44 11,183 +0.08(+0.55%)
Mar 18, 2004 13.78 14.47 13.78 14.37 18,816 +0.30(+2.16%)
Mar 17, 2004 13.53 14.08 13.27 14.06 20,236 +0.40(+2.93%)
Mar 16, 2004 13.53 13.72 13.53 13.66 4,437 +0.01(+0.08%)
Mar 15, 2004 13.53 13.65 13.38 13.65 9,940 +0.05(+0.37%)
Mar 12, 2004 13.66 13.66 13.53 13.60 10,473 -0.03(-0.25%)
Mar 11, 2004 13.55 13.63 13.52 13.63 4,792 -0.19(-1.39%)
Mar 10, 2004 13.81 14.22 13.75 13.82 13,491 -0.12(-0.85%)
Mar 09, 2004 13.81 14.14 13.81 13.94 2,485 -0.24(-1.67%)
Mar 08, 2004 14.04 14.22 14.04 14.18 7,633 +0.01(+0.08%)
Mar 05, 2004 14.25 14.25 13.81 14.17 23,432 -0.01(-0.08%)
Mar 04, 2004 14.24 14.25 14.17 14.18 11,005 -0.04(-0.32%)
Mar 03, 2004 13.95 14.22 13.53 14.22 19,526 +0.06(+0.44%)
Mar 02, 2004 14.08 14.16 14.08 14.16 3,372 +0.35(+2.57%)
Mar 01, 2004 14.08 14.16 13.81 13.81 13,668 -0.28(-1.96%)
Feb 27, 2004 14.07 14.18 13.92 14.08 33,195 +0.38(+2.80%)
Feb 26, 2004 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Feb 25, 2004 13.85 13.86 13.59 13.70 8,165 +0.06(+0.45%)
Feb 24, 2004 13.81 14.17 13.61 13.64 30,000 -0.50(-3.55%)
Feb 23, 2004 14.14 14.22 14.09 14.14 4,792 +0.08(+0.60%)
Feb 20, 2004 13.97 14.19 13.76 14.06 21,834 -0.03(-0.20%)
Feb 19, 2004 13.95 14.08 13.95 14.08 8,165 +0.03(+0.20%)
Feb 18, 2004 13.48 14.07 13.48 14.06 36,390 +0.52(+3.84%)
Feb 17, 2004 13.46 13.54 13.41 13.54 11,360 +0.16(+1.22%)
Feb 13, 2004 13.58 13.58 13.11 13.37 3,727 -0.07(-0.51%)
Feb 12, 2004 13.55 13.55 13.44 13.44 887 -0.03(-0.21%)
Feb 11, 2004 13.56 13.58 13.41 13.47 81,657 -0.08(-0.58%)
Feb 10, 2004 13.19 13.58 13.19 13.55 59,467 +0.32(+2.45%)
Feb 09, 2004 13.27 13.42 13.22 13.22 9,940 +0.03(+0.23%)
Feb 06, 2004 13.27 13.27 13.13 13.19 28,934 +0.04(+0.30%)
Feb 05, 2004 13.01 13.15 13.00 13.15 24,852 +0.06(+0.47%)
Feb 04, 2004 13.17 13.24 12.91 13.09 12,071 -0.03(-0.26%)
Feb 03, 2004 12.88 13.13 12.75 13.13 28,579 +0.29(+2.24%)
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.