Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

57.64 +1.65 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.43 22.00 21.43 21.72 21,238 +0.16(+0.75%)
Sep 29, 2020 21.60 21.60 20.92 21.56 38,074 +0.07(+0.32%)
Sep 28, 2020 20.94 21.73 20.73 21.49 70,331 +1.04(+5.08%)
Sep 25, 2020 20.59 21.18 20.30 20.45 50,929 -0.13(-0.62%)
Sep 24, 2020 20.25 20.93 20.12 20.58 53,963 +0.57(+2.85%)
Sep 23, 2020 21.27 21.49 19.97 20.01 45,891 -1.13(-5.36%)
Sep 22, 2020 21.39 21.59 20.72 21.14 70,026 -0.07(-0.32%)
Sep 21, 2020 21.98 22.00 20.89 21.21 89,643 -0.85(-3.86%)
Sep 18, 2020 24.02 24.02 21.88 22.06 125,680 -1.77(-7.44%)
Sep 17, 2020 24.07 24.24 23.60 23.84 22,743 -0.66(-2.68%)
Sep 16, 2020 24.71 25.14 24.43 24.49 52,092 -0.08(-0.31%)
Sep 15, 2020 24.96 25.08 24.35 24.57 27,812 -0.20(-0.83%)
Sep 14, 2020 24.45 24.78 24.27 24.77 20,188 +0.45(+1.86%)
Sep 11, 2020 24.26 24.58 24.17 24.32 29,806 +0.26(+1.06%)
Sep 10, 2020 24.07 24.29 23.44 24.07 26,072 +0.15(+0.64%)
Sep 09, 2020 24.57 24.57 23.62 23.91 29,055 -0.35(-1.44%)
Sep 08, 2020 24.39 24.88 23.38 24.26 35,333 -0.13(-0.55%)
Sep 04, 2020 24.05 24.91 23.77 24.40 34,568 +1.00(+4.28%)
Sep 03, 2020 23.57 24.62 23.30 23.39 33,501 -0.17(-0.71%)
Sep 02, 2020 22.95 23.74 22.91 23.56 29,608 +0.64(+2.79%)
Sep 01, 2020 22.73 23.14 22.52 22.92 28,368 +0.27(+1.19%)
Aug 31, 2020 22.50 22.77 22.19 22.65 38,526 +0.29(+1.28%)
Aug 28, 2020 22.18 22.53 22.18 22.37 23,877 +0.47(+2.15%)
Aug 27, 2020 21.62 22.14 21.53 21.90 22,285 +0.57(+2.68%)
Aug 26, 2020 22.16 22.16 21.32 21.32 13,750 -0.76(-3.43%)
Aug 25, 2020 22.16 22.18 21.85 22.08 21,726 +0.26(+1.20%)
Aug 24, 2020 21.57 21.97 21.17 21.82 46,264 +0.58(+2.73%)
Aug 21, 2020 21.20 21.45 20.72 21.24 33,261 +0.09(+0.44%)
Aug 20, 2020 21.30 21.50 21.15 21.15 11,451 -0.44(-2.03%)
Aug 19, 2020 21.44 21.82 20.89 21.58 11,463 +0.11(+0.51%)
Aug 18, 2020 22.05 22.05 21.40 21.47 17,262 -0.63(-2.86%)
Aug 17, 2020 22.38 22.38 22.01 22.11 15,082 -0.53(-2.34%)
Aug 14, 2020 22.02 22.67 22.02 22.64 14,492 +0.47(+2.13%)
Aug 13, 2020 22.31 22.33 22.01 22.16 34,849 -0.40(-1.75%)
Aug 12, 2020 22.59 22.69 22.23 22.56 36,997 +0.36(+1.63%)
Aug 11, 2020 22.14 22.64 21.86 22.20 45,356 +0.59(+2.73%)
Aug 10, 2020 20.43 21.90 19.72 21.61 36,474 +1.24(+6.07%)
Aug 07, 2020 18.86 20.39 18.86 20.37 32,311 +1.50(+7.94%)
Aug 06, 2020 18.92 19.14 18.75 18.87 22,640 -0.04(-0.22%)
Aug 05, 2020 19.24 19.24 18.71 18.92 40,631 -0.24(-1.23%)
Aug 04, 2020 19.08 19.20 18.78 19.15 13,315 -0.08(-0.44%)
Aug 03, 2020 19.38 19.61 19.13 19.24 24,862 -0.14(-0.74%)
Jul 31, 2020 19.24 19.45 18.70 19.38 33,142 -0.02(-0.09%)
Jul 30, 2020 19.73 19.79 19.29 19.40 23,422 -0.81(-4.00%)
Jul 29, 2020 19.45 20.31 19.21 20.20 33,210 +0.68(+3.49%)
Jul 28, 2020 19.11 19.82 18.72 19.52 43,235 +0.72(+3.81%)
Jul 27, 2020 19.62 19.66 18.55 18.81 20,213 -0.55(-2.83%)
Jul 24, 2020 19.42 19.66 19.31 19.35 16,630 -0.29(-1.50%)
Jul 23, 2020 19.23 19.77 19.15 19.65 31,477 +0.13(+0.69%)
Jul 22, 2020 19.49 19.73 19.46 19.51 21,131 -0.16(-0.81%)
Jul 21, 2020 19.49 19.92 19.27 19.67 22,548 +0.53(+2.77%)
Jul 20, 2020 19.24 19.69 18.67 19.14 31,799 -0.23(-1.17%)
Jul 17, 2020 19.64 19.98 18.73 19.37 38,488 -0.42(-2.13%)
Jul 16, 2020 19.70 20.10 19.40 19.79 33,240 +0.01(+0.04%)
Jul 15, 2020 19.23 20.40 19.23 19.78 54,297 +1.06(+5.67%)
Jul 14, 2020 19.00 19.24 18.58 18.72 25,079 -0.40(-2.11%)
Jul 13, 2020 18.93 19.26 18.49 19.13 25,995 +0.35(+1.84%)
Jul 10, 2020 17.83 18.81 17.83 18.78 22,807 +1.19(+6.75%)
Jul 09, 2020 18.12 18.94 17.59 17.59 22,848 -0.79(-4.30%)
Jul 08, 2020 18.94 19.23 18.01 18.39 20,401 -0.41(-2.19%)
Jul 07, 2020 19.40 19.66 18.80 18.80 16,599 -0.98(-4.98%)
Jul 06, 2020 20.20 20.20 19.30 19.78 20,974 -0.03(-0.13%)
Jul 02, 2020 20.43 20.99 19.49 19.81 27,678 +0.03(+0.13%)
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.