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 (%)
Jun 29, 2007 15.50 16.13 15.49 16.12 11,291 +0.70(+4.56%)
Jun 28, 2007 15.42 15.42 15.42 15.42 0 +0.00(+0.00%)
Jun 27, 2007 15.24 15.51 15.23 15.42 9,350 +0.14(+0.91%)
Jun 26, 2007 15.20 15.32 15.20 15.28 3,494 +0.02(+0.14%)
Jun 25, 2007 15.18 15.26 15.18 15.26 338 -0.01(-0.04%)
Jun 22, 2007 15.24 15.30 15.21 15.27 2,991 -0.05(-0.31%)
Jun 21, 2007 15.24 15.31 15.23 15.31 3,784 +0.04(+0.27%)
Jun 20, 2007 15.32 15.34 15.26 15.27 4,912 +0.00(+0.00%)
Jun 19, 2007 15.24 15.31 15.24 15.27 2,371 -0.07(-0.46%)
Jun 18, 2007 15.20 15.38 15.20 15.34 3,218 -0.03(-0.19%)
Jun 15, 2007 15.35 15.38 15.35 15.37 2,710 +0.02(+0.12%)
Jun 14, 2007 15.32 15.44 15.32 15.35 3,896 -0.02(-0.15%)
Jun 13, 2007 15.40 15.40 15.38 15.38 508 -0.06(-0.38%)
Jun 12, 2007 15.14 15.54 15.13 15.44 45,905 +0.28(+1.83%)
Jun 11, 2007 15.35 15.44 15.16 15.16 8,407 -0.25(-1.65%)
Jun 08, 2007 15.51 15.51 15.35 15.41 6,098 +0.04(+0.23%)
Jun 07, 2007 15.36 15.63 15.36 15.38 20,364 -0.01(-0.04%)
Jun 06, 2007 15.44 15.44 15.38 15.38 2,715 -0.08(-0.53%)
Jun 05, 2007 15.30 15.52 15.30 15.47 5,459 +0.06(+0.38%)
Jun 04, 2007 15.38 15.41 15.38 15.41 2,730 +0.04(+0.23%)
Jun 01, 2007 15.76 15.85 15.35 15.37 8,261 -0.50(-3.13%)
May 31, 2007 15.77 15.87 15.76 15.87 4,180 +0.23(+1.47%)
May 30, 2007 15.75 15.81 15.64 15.64 2,918 -0.18(-1.12%)
May 29, 2007 15.80 15.95 15.80 15.82 3,838 -0.05(-0.30%)
May 25, 2007 15.93 16.05 15.66 15.86 4,019 +0.08(+0.52%)
May 24, 2007 15.84 15.84 15.77 15.78 3,562 +0.06(+0.41%)
May 23, 2007 15.70 15.79 15.67 15.71 3,726 -0.05(-0.30%)
May 22, 2007 15.77 15.77 15.76 15.76 508 -0.06(-0.41%)
May 21, 2007 15.69 15.99 15.68 15.83 6,823 +0.14(+0.92%)
May 18, 2007 15.93 15.93 15.68 15.68 948 -0.06(-0.35%)
May 17, 2007 15.28 15.80 15.28 15.74 26,478 +0.32(+2.07%)
May 16, 2007 15.36 15.42 15.35 15.42 21,320 -0.01(-0.08%)
May 15, 2007 15.64 15.64 15.43 15.43 4,111 -0.12(-0.80%)
May 14, 2007 15.64 15.67 15.56 15.56 2,922 -0.01(-0.04%)
May 11, 2007 15.53 15.64 15.51 15.56 8,257 -0.06(-0.42%)
May 10, 2007 15.70 15.70 15.57 15.63 11,810 +0.06(+0.38%)
May 09, 2007 15.91 15.91 15.43 15.57 8,281 -0.35(-2.19%)
May 08, 2007 16.05 16.05 15.91 15.92 18,530 -0.04(-0.22%)
May 07, 2007 16.09 16.09 15.95 15.95 8,359 +0.04(+0.26%)
May 04, 2007 16.35 16.35 15.86 15.91 9,994 -0.51(-3.13%)
May 03, 2007 16.62 16.68 16.42 16.42 1,673 -0.17(-1.00%)
May 02, 2007 16.32 16.80 16.32 16.59 3,669 +0.15(+0.93%)
May 01, 2007 16.54 16.54 16.41 16.43 3,077 -0.22(-1.31%)
Apr 30, 2007 16.65 16.82 16.61 16.65 8,906 +0.15(+0.93%)
Apr 27, 2007 16.04 16.50 16.04 16.50 10,973 +0.56(+3.52%)
Apr 26, 2007 16.68 16.68 15.64 15.94 42,267 -0.89(-5.30%)
Apr 25, 2007 17.60 17.60 16.77 16.83 14,694 -0.88(-4.97%)
Apr 24, 2007 17.95 17.95 17.69 17.71 3,406 +0.25(+1.42%)
Apr 23, 2007 17.56 17.56 17.39 17.46 6,945 -0.17(-0.97%)
Apr 20, 2007 17.70 17.71 17.63 17.63 4,743 +0.04(+0.23%)
Apr 19, 2007 17.70 17.71 17.59 17.59 3,557 -0.04(-0.23%)
Apr 18, 2007 17.66 17.71 17.46 17.63 8,215 +0.07(+0.37%)
Apr 17, 2007 17.59 17.74 17.52 17.57 11,982 -0.06(-0.34%)
Apr 16, 2007 17.75 17.75 17.57 17.63 1,531 -0.18(-1.03%)
Apr 13, 2007 17.81 17.85 17.81 17.81 918 +0.15(+0.84%)
Apr 12, 2007 17.64 17.71 17.63 17.66 1,524 -0.06(-0.33%)
Apr 11, 2007 17.59 17.72 17.56 17.72 3,409 +0.11(+0.64%)
Apr 10, 2007 17.68 17.80 17.61 17.61 1,993 +0.09(+0.54%)
Apr 09, 2007 17.59 17.80 17.52 17.52 3,731 -0.04(-0.24%)
Apr 05, 2007 17.68 17.68 17.50 17.56 6,098 +0.05(+0.30%)
Apr 04, 2007 17.53 17.70 17.33 17.50 15,186 -0.03(-0.17%)
Apr 03, 2007 17.68 17.68 17.12 17.53 25,219 +0.01(+0.07%)
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.