Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

54.64 -1.15 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 15.13 15.70 15.13 15.13 9,779 +0.08(+0.55%)
Aug 30, 2007 14.96 15.05 14.76 15.05 12,879 +0.29(+1.96%)
Aug 29, 2007 14.95 14.95 14.63 14.76 54,516 -0.06(-0.44%)
Aug 28, 2007 14.76 14.97 14.52 14.82 6,343 -0.15(-1.02%)
Aug 27, 2007 15.13 15.13 14.62 14.98 3,387 -0.08(-0.51%)
Aug 24, 2007 14.76 15.08 14.59 15.05 54,065 +0.10(+0.70%)
Aug 23, 2007 14.86 15.13 14.55 14.95 20,049 +0.26(+1.74%)
Aug 22, 2007 14.67 14.82 14.60 14.69 14,132 +0.21(+1.43%)
Aug 21, 2007 15.09 15.09 14.49 14.49 3,099 -0.39(-2.62%)
Aug 20, 2007 15.09 15.12 14.76 14.88 18,333 -0.24(-1.56%)
Aug 17, 2007 15.25 15.35 15.11 15.11 6,597 -0.44(-2.81%)
Aug 16, 2007 15.76 15.76 15.41 15.55 33,731 -0.53(-3.30%)
Aug 15, 2007 16.22 16.22 15.95 16.08 1,355 -0.05(-0.33%)
Aug 14, 2007 15.86 16.13 15.79 16.13 5,254 +0.06(+0.37%)
Aug 13, 2007 15.72 16.07 15.58 16.07 12,355 +0.40(+2.52%)
Aug 10, 2007 15.76 15.76 15.23 15.68 10,983 -0.17(-1.08%)
Aug 09, 2007 16.68 16.77 15.85 15.85 30,629 -0.74(-4.48%)
Aug 08, 2007 17.00 17.07 16.45 16.59 6,309 -0.40(-2.36%)
Aug 07, 2007 16.97 17.00 16.75 17.00 7,283 +0.02(+0.10%)
Aug 06, 2007 17.36 17.56 16.98 16.98 11,813 -0.37(-2.11%)
Aug 03, 2007 17.34 17.56 17.28 17.34 35,076 -0.19(-1.08%)
Aug 02, 2007 17.56 17.56 17.44 17.53 4,234 +0.02(+0.10%)
Aug 01, 2007 17.56 17.56 17.34 17.52 6,448 +0.10(+0.58%)
Jul 31, 2007 17.65 17.65 17.34 17.41 2,486 +0.11(+0.61%)
Jul 30, 2007 17.71 17.71 17.20 17.31 3,245 +0.04(+0.24%)
Jul 27, 2007 17.27 17.27 17.27 17.27 389 +0.15(+0.86%)
Jul 26, 2007 17.10 17.12 16.90 17.12 7,280 -0.09(-0.51%)
Jul 25, 2007 16.86 17.21 16.77 17.21 5,420 +0.23(+1.36%)
Jul 24, 2007 17.41 17.41 16.97 16.98 6,836 -0.29(-1.68%)
Jul 23, 2007 17.11 17.27 17.11 17.27 26,083 +0.17(+0.97%)
Jul 20, 2007 16.87 17.12 16.87 17.10 5,454 +0.03(+0.17%)
Jul 19, 2007 16.48 17.07 16.48 17.07 16,659 +0.37(+2.23%)
Jul 18, 2007 16.70 16.70 16.70 16.70 838 -0.17(-0.99%)
Jul 17, 2007 16.97 17.30 16.87 16.87 8,432 +0.12(+0.74%)
Jul 16, 2007 16.97 17.25 16.68 16.74 7,114 +0.21(+1.29%)
Jul 13, 2007 16.42 16.71 16.35 16.53 7,368 +0.24(+1.45%)
Jul 12, 2007 16.35 16.52 16.26 16.29 5,938 -0.09(-0.54%)
Jul 11, 2007 16.14 16.50 15.98 16.38 8,130 +0.22(+1.39%)
Jul 10, 2007 16.52 16.52 16.16 16.16 2,542 -0.07(-0.44%)
Jul 09, 2007 16.23 16.23 16.23 16.23 338 -0.11(-0.69%)
Jul 06, 2007 16.38 16.39 16.26 16.34 2,234 -0.13(-0.79%)
Jul 05, 2007 16.47 16.53 16.38 16.47 3,948 +0.08(+0.47%)
Jul 03, 2007 16.41 16.41 16.39 16.39 831 +0.15(+0.95%)
Jul 02, 2007 16.14 16.24 16.14 16.24 846 +0.12(+0.73%)
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%)
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.