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

Northrim Bancorp Inc (NQ: NRIM )

50.38 +0.05 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2009 6.821 7.267 6.821 7.267 51,129 +0.23(+3.30%)
Apr 29, 2009 7.116 7.116 6.752 7.035 14,448 +0.05(+0.68%)
Apr 28, 2009 6.909 7.010 6.783 6.987 17,632 -0.17(-2.34%)
Apr 27, 2009 7.173 7.374 7.135 7.154 4,457 -0.09(-1.21%)
Apr 24, 2009 6.909 7.719 6.865 7.242 10,507 +0.33(+4.82%)
Apr 23, 2009 6.262 6.915 6.250 6.909 64,593 +0.75(+12.24%)
Apr 22, 2009 5.998 6.275 5.998 6.155 6,685 +0.03(+0.41%)
Apr 21, 2009 6.005 6.155 6.005 6.130 30,028 +0.04(+0.62%)
Apr 20, 2009 6.093 6.093 6.093 6.093 1,034 +0.00(+0.00%)
Apr 17, 2009 6.250 6.250 6.093 6.093 9,019 -0.03(-0.51%)
Apr 16, 2009 6.193 6.193 5.932 6.124 8,175 -0.03(-0.41%)
Apr 15, 2009 6.250 6.256 6.130 6.149 154,837 +0.01(+0.10%)
Apr 14, 2009 6.250 6.250 6.130 6.143 1,432 -0.01(-0.10%)
Apr 13, 2009 5.967 6.149 5.967 6.149 3,184 +0.09(+1.45%)
Apr 09, 2009 6.262 6.262 5.967 6.061 151,402 -0.09(-1.43%)
Apr 08, 2009 6.212 6.212 5.998 6.149 2,714 +0.09(+1.45%)
Apr 07, 2009 5.998 6.243 5.998 6.061 2,200 -0.01(-0.10%)
Apr 06, 2009 6.262 6.262 5.979 6.067 5,094 -0.15(-2.42%)
Apr 03, 2009 6.262 6.262 6.155 6.218 22,572 -0.04(-0.70%)
Apr 02, 2009 6.262 6.262 6.067 6.262 3,152 +0.17(+2.78%)
Apr 01, 2009 6.262 6.262 5.866 6.093 12,803 -0.10(-1.67%)
Mar 31, 2009 5.992 6.262 5.992 6.196 8,732 +0.22(+3.62%)
Mar 30, 2009 5.816 6.093 5.816 5.979 4,367 +0.15(+2.59%)
Mar 26, 2009 6.337 6.337 5.829 5.829 5,889 -0.44(-7.01%)
Mar 25, 2009 5.973 6.268 5.973 6.268 7,468 +0.00(+0.00%)
Mar 24, 2009 6.199 6.281 6.162 6.268 5,190 +0.21(+3.53%)
Mar 23, 2009 6.237 6.281 5.672 6.055 3,228 -0.05(-0.82%)
Mar 20, 2009 6.136 6.136 5.621 6.105 2,868 +0.17(+2.86%)
Mar 19, 2009 5.804 5.936 5.540 5.936 22,996 +0.72(+13.86%)
Mar 18, 2009 5.069 5.326 5.069 5.213 41,617 +0.03(+0.61%)
Mar 17, 2009 5.150 5.182 5.025 5.182 8,344 +0.00(+0.00%)
Mar 16, 2009 5.182 5.182 5.150 5.182 17,858 +0.01(+0.12%)
Mar 13, 2009 5.056 5.182 4.868 5.176 9,958 -0.01(-0.12%)
Mar 12, 2009 4.686 5.182 4.686 5.182 4,558 +0.30(+6.18%)
Mar 11, 2009 4.868 4.880 4.717 4.880 3,832 +0.18(+3.88%)
Mar 10, 2009 4.485 4.698 4.459 4.698 1,768 +0.39(+9.04%)
Mar 09, 2009 4.353 4.422 4.083 4.309 9,793 -0.03(-0.58%)
Mar 06, 2009 4.767 4.767 4.334 4.334 20,098 -0.43(-9.09%)
Mar 05, 2009 4.868 4.868 4.711 4.767 41,961 -0.18(-3.68%)
Mar 04, 2009 5.106 5.106 4.755 4.949 6,156 -0.08(-1.50%)
Mar 02, 2009 5.282 5.282 4.937 5.025 23,867 -0.16(-3.03%)
Feb 27, 2009 5.647 5.647 5.182 5.182 2,878 -0.09(-1.79%)
Feb 26, 2009 4.937 5.276 4.937 5.276 5,070 +0.03(+0.60%)
Feb 25, 2009 5.559 5.559 5.188 5.245 20,008 -0.35(-6.18%)
Feb 24, 2009 5.716 5.716 5.590 5.590 8,038 -0.13(-2.20%)
Feb 23, 2009 5.810 5.848 5.716 5.716 15,169 -0.25(-4.21%)
Feb 20, 2009 6.030 6.030 5.747 5.967 17,428 -0.10(-1.66%)
Feb 19, 2009 6.413 6.413 5.998 6.067 2,139 -0.19(-2.96%)
Feb 18, 2009 6.488 6.495 5.998 6.253 9,420 -0.00(-0.05%)
Feb 17, 2009 6.551 6.551 6.023 6.256 1,114 -0.18(-2.83%)
Feb 13, 2009 6.281 6.438 5.973 6.438 3,388 +0.24(+3.80%)
Feb 12, 2009 6.275 6.281 6.199 6.202 955 -0.08(-1.25%)
Feb 11, 2009 5.892 6.281 5.810 6.281 8,748 +0.41(+6.95%)
Feb 10, 2009 6.212 6.212 5.873 5.873 14,247 -0.26(-4.20%)
Feb 09, 2009 6.608 6.608 6.074 6.130 9,826 -0.35(-5.33%)
Feb 06, 2009 6.425 6.476 6.074 6.476 4,239 +0.21(+3.31%)
Feb 05, 2009 6.268 6.268 6.130 6.268 3,418 -0.01(-0.20%)
Feb 04, 2009 6.275 6.294 6.268 6.281 7,600 -0.15(-2.34%)
Feb 03, 2009 6.281 6.432 6.268 6.432 10,151 +0.14(+2.20%)
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.