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 (%)
Sep 30, 2014 18.76 18.76 18.56 18.64 56,291 -0.04(-0.23%)
Sep 29, 2014 18.52 18.73 18.48 18.68 22,673 -0.08(-0.41%)
Sep 26, 2014 18.58 18.76 18.58 18.76 14,287 +0.20(+1.10%)
Sep 25, 2014 18.99 18.99 18.42 18.56 18,196 -0.42(-2.19%)
Sep 24, 2014 18.86 19.07 18.73 18.97 13,918 +0.04(+0.19%)
Sep 23, 2014 19.04 19.37 18.83 18.94 21,828 -0.11(-0.59%)
Sep 22, 2014 18.94 19.14 18.82 19.05 35,879 +0.04(+0.19%)
Sep 19, 2014 18.70 19.00 18.68 19.02 57,299 +0.35(+1.89%)
Sep 18, 2014 18.44 18.85 18.42 18.66 31,310 +0.34(+1.85%)
Sep 17, 2014 18.30 18.40 18.17 18.32 44,782 +0.02(+0.12%)
Sep 16, 2014 17.72 18.44 17.68 18.30 48,258 +0.47(+2.65%)
Sep 15, 2014 18.11 18.13 17.81 17.83 29,710 -0.28(-1.52%)
Sep 12, 2014 17.89 18.33 17.87 18.11 55,288 +0.23(+1.30%)
Sep 11, 2014 17.52 17.91 17.52 17.87 15,051 +0.23(+1.28%)
Sep 10, 2014 17.48 17.67 17.39 17.65 26,252 +0.31(+1.79%)
Sep 09, 2014 17.63 17.63 17.33 17.34 32,725 -0.32(-1.84%)
Sep 08, 2014 17.16 17.70 16.99 17.66 33,219 +0.48(+2.81%)
Sep 05, 2014 17.16 17.25 17.12 17.18 27,487 +0.01(+0.08%)
Sep 04, 2014 17.16 17.16 17.10 17.16 13,578 +0.08(+0.49%)
Sep 03, 2014 17.25 17.31 17.07 17.08 15,396 -0.18(-1.05%)
Sep 02, 2014 17.11 17.28 17.11 17.26 26,102 +0.16(+0.94%)
Aug 29, 2014 17.04 17.10 17.10 17.10 15,993 +0.06(+0.37%)
Aug 28, 2014 17.11 17.21 17.03 17.04 20,374 -0.13(-0.77%)
Aug 27, 2014 17.42 17.45 17.16 17.17 17,480 -0.18(-1.05%)
Aug 26, 2014 17.38 17.38 17.18 17.35 23,339 -0.01(-0.04%)
Aug 25, 2014 17.44 17.46 17.44 17.36 13,017 +0.04(+0.20%)
Aug 22, 2014 17.35 17.46 17.26 17.32 9,284 -0.03(-0.16%)
Aug 21, 2014 17.16 17.35 16.94 17.35 86,112 +0.20(+1.18%)
Aug 20, 2014 17.15 17.18 17.07 17.15 7,517 -0.10(-0.57%)
Aug 19, 2014 17.32 17.36 17.14 17.25 12,667 -0.04(-0.20%)
Aug 18, 2014 17.16 17.19 17.09 17.28 14,594 +0.27(+1.56%)
Aug 15, 2014 17.27 17.27 16.92 17.02 23,290 -0.11(-0.65%)
Aug 14, 2014 17.25 17.27 17.10 17.13 12,714 -0.12(-0.69%)
Aug 13, 2014 17.09 17.24 17.09 17.25 11,879 +0.16(+0.94%)
Aug 12, 2014 17.07 17.19 16.99 17.09 16,130 -0.09(-0.53%)
Aug 11, 2014 17.14 17.18 17.10 17.18 19,059 +0.08(+0.45%)
Aug 08, 2014 16.91 17.11 16.91 17.10 35,988 +0.18(+1.08%)
Aug 07, 2014 17.09 17.09 16.83 16.92 47,379 -0.20(-1.15%)
Aug 06, 2014 17.04 17.15 17.04 17.11 6,797 +0.06(+0.37%)
Aug 05, 2014 17.28 17.37 17.04 17.05 9,484 -0.30(-1.74%)
Aug 04, 2014 17.42 17.60 17.32 17.35 12,409 -0.01(-0.04%)
Aug 01, 2014 17.17 17.54 17.03 17.36 19,118 +0.20(+1.18%)
Jul 31, 2014 17.39 17.39 16.99 17.16 13,014 -0.39(-2.20%)
Jul 30, 2014 17.25 17.61 17.09 17.54 14,771 +0.39(+2.25%)
Jul 29, 2014 17.33 17.37 17.09 17.16 13,881 -0.07(-0.41%)
Jul 28, 2014 17.46 17.49 17.20 17.23 8,832 -0.05(-0.28%)
Jul 25, 2014 17.29 17.46 17.21 17.28 11,806 -0.11(-0.60%)
Jul 24, 2014 17.16 17.51 17.16 17.38 33,850 +0.22(+1.31%)
Jul 23, 2014 16.96 17.21 16.95 17.16 28,981 +0.27(+1.58%)
Jul 22, 2014 16.92 17.02 16.87 16.89 12,277 -0.03(-0.17%)
Jul 21, 2014 16.96 17.12 16.84 16.92 14,728 -0.12(-0.70%)
Jul 18, 2014 16.83 17.08 16.81 17.04 17,553 +0.13(+0.75%)
Jul 17, 2014 16.98 17.05 16.83 16.91 49,995 -0.10(-0.58%)
Jul 16, 2014 17.16 17.16 16.98 17.01 16,706 -0.13(-0.74%)
Jul 15, 2014 17.02 17.26 16.98 17.14 24,680 +0.04(+0.20%)
Jul 14, 2014 17.56 17.56 16.99 17.10 25,455 -0.36(-2.05%)
Jul 11, 2014 17.65 17.65 17.26 17.46 8,149 -0.12(-0.68%)
Jul 10, 2014 17.49 17.69 17.38 17.58 10,947 -0.14(-0.79%)
Jul 09, 2014 17.69 17.86 17.63 17.72 10,809 -0.06(-0.35%)
Jul 08, 2014 18.17 18.17 17.76 17.78 20,804 -0.34(-1.86%)
Jul 07, 2014 18.49 18.49 18.12 18.12 13,600 -0.38(-2.04%)
Jul 03, 2014 18.33 18.49 18.49 18.49 7,140 +0.22(+1.19%)
Jul 02, 2014 18.21 18.40 18.21 18.28 24,048 -0.06(-0.31%)
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.