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

Northrim Bancorp Inc (NQ: NRIM )

56.25 +0.04 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 9.585 9.754 9.321 9.428 97,965 -0.23(-2.34%)
Oct 29, 2009 9.390 9.654 9.390 9.654 35,620 +0.29(+3.08%)
Oct 28, 2009 9.622 9.873 9.365 9.365 29,631 -0.21(-2.23%)
Oct 27, 2009 9.491 9.898 9.491 9.578 25,949 +0.07(+0.73%)
Oct 26, 2009 9.409 9.716 9.409 9.510 60,649 +0.08(+0.80%)
Oct 23, 2009 9.842 9.917 9.328 9.434 46,081 -0.53(-5.35%)
Oct 22, 2009 9.466 9.967 9.466 9.967 19,283 +0.23(+2.38%)
Oct 21, 2009 9.510 9.892 9.510 9.735 27,565 +0.25(+2.64%)
Oct 20, 2009 9.779 9.817 9.466 9.484 26,203 -0.28(-2.83%)
Oct 19, 2009 9.553 9.917 9.278 9.760 35,146 +0.29(+3.11%)
Oct 16, 2009 9.698 9.848 9.353 9.466 26,865 -0.25(-2.58%)
Oct 15, 2009 9.911 9.930 9.409 9.716 19,948 -0.24(-2.39%)
Oct 14, 2009 9.553 9.955 9.553 9.955 7,264 +0.41(+4.27%)
Oct 13, 2009 9.817 9.854 9.547 9.547 3,772 -0.32(-3.24%)
Oct 12, 2009 9.578 9.904 9.566 9.867 22,387 +0.09(+0.90%)
Oct 09, 2009 9.698 9.961 9.672 9.779 10,873 -0.03(-0.26%)
Oct 08, 2009 9.992 10.03 9.723 9.804 20,358 -0.19(-1.88%)
Oct 07, 2009 9.886 9.992 9.842 9.992 13,454 +0.12(+1.21%)
Oct 06, 2009 9.353 9.873 9.353 9.873 24,783 +0.52(+5.56%)
Oct 05, 2009 9.365 9.390 9.271 9.353 6,352 +0.00(+0.00%)
Oct 02, 2009 9.516 9.578 9.033 9.353 24,718 -0.21(-2.23%)
Oct 01, 2009 9.654 9.848 9.459 9.566 26,849 +0.01(+0.07%)
Sep 30, 2009 9.955 9.955 9.560 9.560 29,703 -0.36(-3.66%)
Sep 29, 2009 9.867 10.03 9.867 9.923 7,245 +0.09(+0.89%)
Sep 28, 2009 9.654 9.917 9.641 9.835 15,800 -0.03(-0.32%)
Sep 25, 2009 9.654 9.867 9.652 9.867 11,404 +0.16(+1.68%)
Sep 24, 2009 9.698 9.779 9.513 9.704 102,759 -0.03(-0.32%)
Sep 23, 2009 9.698 9.779 9.516 9.735 21,304 -0.04(-0.45%)
Sep 22, 2009 9.704 9.779 9.704 9.779 10,916 +0.06(+0.58%)
Sep 21, 2009 9.710 9.723 9.578 9.723 18,318 +0.03(+0.32%)
Sep 18, 2009 9.679 9.716 9.422 9.691 51,138 -0.03(-0.26%)
Sep 17, 2009 9.472 9.716 9.459 9.716 14,338 +0.24(+2.58%)
Sep 16, 2009 9.296 9.472 9.296 9.472 6,620 +0.15(+1.61%)
Sep 15, 2009 9.303 9.459 9.240 9.321 4,187 -0.11(-1.20%)
Sep 14, 2009 9.271 9.434 9.271 9.434 5,942 +0.21(+2.24%)
Sep 11, 2009 9.422 9.434 9.227 9.227 9,207 -0.19(-2.00%)
Sep 10, 2009 9.209 9.459 9.090 9.415 13,570 +0.18(+1.90%)
Sep 09, 2009 9.453 9.484 9.033 9.240 20,664 -0.24(-2.58%)
Sep 08, 2009 9.672 9.685 9.390 9.484 8,269 -0.03(-0.26%)
Sep 04, 2009 9.528 9.610 9.096 9.510 7,762 -0.05(-0.52%)
Sep 03, 2009 9.672 9.698 9.384 9.560 5,693 -0.02(-0.20%)
Sep 02, 2009 9.654 9.660 9.422 9.578 4,471 -0.08(-0.78%)
Sep 01, 2009 9.409 9.754 9.409 9.654 20,838 +0.19(+1.99%)
Aug 31, 2009 9.497 9.597 9.384 9.466 22,368 -0.04(-0.46%)
Aug 28, 2009 9.792 9.792 9.384 9.510 9,528 -0.28(-2.82%)
Aug 27, 2009 9.422 9.785 9.422 9.785 4,139 +0.18(+1.89%)
Aug 26, 2009 9.347 9.604 9.340 9.604 14,961 +0.11(+1.19%)
Aug 25, 2009 9.553 9.672 9.491 9.491 6,012 -0.01(-0.07%)
Aug 24, 2009 9.691 9.792 9.359 9.497 14,314 -0.16(-1.69%)
Aug 21, 2009 9.754 9.810 9.309 9.660 27,725 -0.06(-0.58%)
Aug 20, 2009 9.729 9.729 9.221 9.716 10,247 -0.09(-0.90%)
Aug 19, 2009 9.472 9.810 9.472 9.804 41,524 +0.11(+1.16%)
Aug 18, 2009 9.616 9.716 9.616 9.691 5,779 +0.13(+1.38%)
Aug 17, 2009 9.453 9.620 9.453 9.560 6,803 -0.11(-1.10%)
Aug 14, 2009 9.716 9.779 9.641 9.666 30,740 -0.03(-0.32%)
Aug 13, 2009 9.854 9.854 9.459 9.698 130,101 -0.16(-1.59%)
Aug 12, 2009 9.654 9.867 9.459 9.854 39,311 +0.24(+2.54%)
Aug 11, 2009 9.641 9.716 9.447 9.610 8,287 -0.05(-0.52%)
Aug 10, 2009 9.415 9.679 9.365 9.660 11,619 +0.28(+2.94%)
Aug 07, 2009 9.560 9.560 9.158 9.384 21,979 +0.03(+0.27%)
Aug 06, 2009 9.353 9.585 9.353 9.359 10,731 +0.04(+0.47%)
Aug 05, 2009 9.616 9.710 9.315 9.315 46,461 -0.30(-3.13%)
Aug 04, 2009 9.271 9.616 9.177 9.616 22,290 +0.20(+2.13%)
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.