Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

53.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.913 6.180 5.913 6.115 8,848 +0.21(+3.62%)
Mar 30, 2009 5.740 6.013 5.740 5.901 4,425 +0.15(+2.59%)
Mar 26, 2009 6.254 6.254 5.752 5.752 5,967 -0.43(-7.01%)
Mar 25, 2009 5.895 6.186 5.895 6.186 7,567 +0.00(+0.00%)
Mar 24, 2009 6.118 6.199 6.081 6.186 5,259 +0.21(+3.53%)
Mar 23, 2009 6.155 6.199 5.597 5.975 3,271 -0.05(-0.82%)
Mar 20, 2009 6.056 6.056 5.548 6.025 2,907 +0.17(+2.86%)
Mar 19, 2009 5.727 5.858 5.467 5.858 23,302 +0.71(+13.86%)
Mar 18, 2009 5.002 5.256 5.002 5.145 42,171 +0.03(+0.61%)
Mar 17, 2009 5.083 5.114 4.959 5.114 8,455 +0.00(+0.00%)
Mar 16, 2009 5.114 5.114 5.083 5.114 18,096 +0.01(+0.12%)
Mar 13, 2009 4.990 5.114 4.804 5.108 10,091 -0.01(-0.12%)
Mar 12, 2009 4.624 5.114 4.624 5.114 4,618 +0.30(+6.18%)
Mar 11, 2009 4.804 4.816 4.655 4.816 3,883 +0.18(+3.88%)
Mar 10, 2009 4.426 4.637 4.401 4.637 1,792 +0.38(+9.04%)
Mar 09, 2009 4.296 4.364 4.029 4.252 9,923 -0.02(-0.58%)
Mar 06, 2009 4.705 4.705 4.277 4.277 20,366 -0.43(-9.09%)
Mar 05, 2009 4.804 4.804 4.649 4.705 42,519 -0.18(-3.68%)
Mar 04, 2009 5.039 5.039 4.692 4.884 6,238 -0.07(-1.50%)
Mar 02, 2009 5.213 5.213 4.872 4.959 24,184 -0.15(-3.03%)
Feb 27, 2009 5.572 5.572 5.114 5.114 2,916 -0.09(-1.79%)
Feb 26, 2009 4.872 5.207 4.872 5.207 5,138 +0.03(+0.60%)
Feb 25, 2009 5.486 5.486 5.120 5.176 20,274 -0.34(-6.18%)
Feb 24, 2009 5.641 5.641 5.517 5.517 8,145 -0.12(-2.20%)
Feb 23, 2009 5.734 5.771 5.641 5.641 15,371 -0.25(-4.21%)
Feb 20, 2009 5.951 5.951 5.672 5.889 17,660 -0.10(-1.66%)
Feb 19, 2009 6.329 6.329 5.920 5.988 2,168 -0.18(-2.96%)
Feb 18, 2009 6.403 6.409 5.920 6.171 9,545 -0.00(-0.05%)
Feb 17, 2009 6.465 6.465 5.944 6.174 1,129 -0.18(-2.83%)
Feb 13, 2009 6.198 6.354 5.895 6.354 3,433 +0.23(+3.80%)
Feb 12, 2009 6.192 6.199 6.118 6.121 967 -0.08(-1.25%)
Feb 11, 2009 5.814 6.199 5.734 6.199 8,864 +0.40(+6.95%)
Feb 10, 2009 6.130 6.130 5.796 5.796 14,437 -0.25(-4.20%)
Feb 09, 2009 6.521 6.521 5.994 6.050 9,957 -0.34(-5.33%)
Feb 06, 2009 6.341 6.391 5.994 6.391 4,296 +0.20(+3.31%)
Feb 05, 2009 6.186 6.186 6.050 6.186 3,463 -0.01(-0.20%)
Feb 04, 2009 6.192 6.211 6.186 6.199 7,701 -0.15(-2.34%)
Feb 03, 2009 6.199 6.347 6.186 6.347 10,286 +0.14(+2.20%)
Feb 02, 2009 6.415 6.614 6.199 6.211 11,100 -0.02(-0.30%)
Jan 30, 2009 6.663 6.663 6.230 6.230 13,595 -0.33(-5.01%)
Jan 29, 2009 6.812 6.812 6.428 6.558 8,595 +0.04(+0.67%)
Jan 28, 2009 6.763 6.787 6.515 6.515 4,846 +0.09(+1.45%)
Jan 27, 2009 6.818 6.818 6.397 6.422 4,972 -0.31(-4.60%)
Jan 26, 2009 6.725 6.732 6.354 6.732 3,965 +0.24(+3.72%)
Jan 23, 2009 6.849 6.849 6.354 6.490 5,533 -0.17(-2.60%)
Jan 22, 2009 7.277 7.277 6.663 6.663 4,767 -0.59(-8.12%)
Jan 21, 2009 7.265 7.265 6.577 7.252 8,124 +0.21(+2.99%)
Jan 20, 2009 7.277 7.277 6.806 7.042 1,390 -0.02(-0.35%)
Jan 16, 2009 7.023 7.147 6.508 7.066 4,701 +0.32(+4.78%)
Jan 15, 2009 6.949 6.949 6.508 6.744 18,764 +0.08(+1.21%)
Jan 14, 2009 7.128 7.412 6.663 6.663 8,205 -0.34(-4.83%)
Jan 13, 2009 6.955 7.420 6.713 7.001 3,360 +0.31(+4.58%)
Jan 12, 2009 6.973 7.438 6.694 6.694 6,265 -0.24(-3.40%)
Jan 09, 2009 6.942 6.942 6.682 6.930 4,757 +0.25(+3.71%)
Jan 08, 2009 6.849 6.942 6.533 6.682 5,536 -0.11(-1.55%)
Jan 07, 2009 6.663 6.806 6.663 6.787 86,471 +0.11(+1.58%)
Jan 06, 2009 6.508 6.806 6.508 6.682 18,738 +0.15(+2.37%)
Jan 05, 2009 6.539 6.539 6.261 6.527 6,085 +0.02(+0.29%)
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.