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 -0.63 (-1.16%)
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 (%)
Oct 30, 2009 9.478 9.645 9.217 9.323 99,073 -0.22(-2.34%)
Oct 29, 2009 9.285 9.546 9.285 9.546 36,022 +0.29(+3.08%)
Oct 28, 2009 9.515 9.763 9.261 9.261 29,966 -0.21(-2.23%)
Oct 27, 2009 9.385 9.787 9.385 9.471 26,243 +0.07(+0.73%)
Oct 26, 2009 9.304 9.608 9.304 9.403 61,335 +0.07(+0.80%)
Oct 23, 2009 9.732 9.806 9.223 9.329 46,602 -0.53(-5.35%)
Oct 22, 2009 9.360 9.856 9.360 9.856 19,501 +0.23(+2.38%)
Oct 21, 2009 9.403 9.781 9.403 9.626 27,877 +0.25(+2.64%)
Oct 20, 2009 9.670 9.707 9.360 9.378 26,499 -0.27(-2.83%)
Oct 19, 2009 9.447 9.806 9.174 9.651 35,543 +0.29(+3.11%)
Oct 16, 2009 9.589 9.738 9.248 9.360 27,169 -0.25(-2.58%)
Oct 15, 2009 9.800 9.819 9.304 9.608 20,174 -0.24(-2.39%)
Oct 14, 2009 9.447 9.843 9.447 9.843 7,346 +0.40(+4.27%)
Oct 13, 2009 9.707 9.744 9.440 9.440 3,815 -0.32(-3.24%)
Oct 12, 2009 9.471 9.794 9.459 9.757 22,640 +0.09(+0.90%)
Oct 09, 2009 9.589 9.849 9.564 9.670 10,996 -0.02(-0.26%)
Oct 08, 2009 9.880 9.918 9.614 9.695 20,588 -0.19(-1.88%)
Oct 07, 2009 9.775 9.880 9.732 9.880 13,606 +0.12(+1.21%)
Oct 06, 2009 9.248 9.763 9.248 9.763 25,063 +0.51(+5.56%)
Oct 05, 2009 9.261 9.285 9.168 9.248 6,424 +0.00(+0.00%)
Oct 02, 2009 9.409 9.471 8.932 9.248 24,997 -0.21(-2.23%)
Oct 01, 2009 9.546 9.738 9.354 9.459 27,153 +0.01(+0.07%)
Sep 30, 2009 9.843 9.843 9.453 9.453 30,039 -0.36(-3.66%)
Sep 29, 2009 9.757 9.918 9.757 9.812 7,327 +0.09(+0.89%)
Sep 28, 2009 9.546 9.806 9.533 9.726 15,979 -0.03(-0.32%)
Sep 25, 2009 9.546 9.757 9.544 9.757 11,533 +0.16(+1.68%)
Sep 24, 2009 9.589 9.670 9.406 9.595 103,921 -0.03(-0.32%)
Sep 23, 2009 9.589 9.670 9.409 9.626 21,545 -0.04(-0.45%)
Sep 22, 2009 9.595 9.670 9.595 9.670 11,039 +0.06(+0.58%)
Sep 21, 2009 9.602 9.614 9.471 9.614 18,525 +0.03(+0.32%)
Sep 18, 2009 9.571 9.608 9.316 9.583 51,716 -0.02(-0.26%)
Sep 17, 2009 9.366 9.608 9.354 9.608 14,500 +0.24(+2.58%)
Sep 16, 2009 9.192 9.366 9.192 9.366 6,695 +0.15(+1.61%)
Sep 15, 2009 9.199 9.354 9.137 9.217 4,234 -0.11(-1.20%)
Sep 14, 2009 9.168 9.329 9.168 9.329 6,009 +0.20(+2.24%)
Sep 11, 2009 9.316 9.329 9.124 9.124 9,311 -0.19(-2.00%)
Sep 10, 2009 9.106 9.354 8.988 9.310 13,724 +0.17(+1.90%)
Sep 09, 2009 9.347 9.378 8.932 9.137 20,898 -0.24(-2.58%)
Sep 08, 2009 9.564 9.577 9.285 9.378 8,363 -0.02(-0.26%)
Sep 04, 2009 9.422 9.502 8.994 9.403 7,850 -0.05(-0.52%)
Sep 03, 2009 9.564 9.589 9.279 9.453 5,757 -0.02(-0.20%)
Sep 02, 2009 9.546 9.552 9.316 9.471 4,522 -0.07(-0.78%)
Sep 01, 2009 9.304 9.645 9.304 9.546 21,074 +0.19(+1.99%)
Aug 31, 2009 9.391 9.490 9.279 9.360 22,621 -0.04(-0.46%)
Aug 28, 2009 9.682 9.682 9.279 9.403 9,636 -0.27(-2.82%)
Aug 27, 2009 9.316 9.676 9.316 9.676 4,186 +0.18(+1.89%)
Aug 26, 2009 9.242 9.496 9.236 9.496 15,130 +0.11(+1.19%)
Aug 25, 2009 9.447 9.564 9.385 9.385 6,080 -0.01(-0.07%)
Aug 24, 2009 9.583 9.682 9.254 9.391 14,475 -0.16(-1.69%)
Aug 21, 2009 9.645 9.701 9.205 9.552 28,038 -0.06(-0.58%)
Aug 20, 2009 9.620 9.620 9.118 9.608 10,363 -0.09(-0.90%)
Aug 19, 2009 9.366 9.701 9.366 9.695 41,993 +0.11(+1.16%)
Aug 18, 2009 9.509 9.608 9.509 9.583 5,844 +0.13(+1.38%)
Aug 17, 2009 9.347 9.512 9.347 9.453 6,880 -0.11(-1.10%)
Aug 14, 2009 9.608 9.670 9.533 9.558 31,087 -0.03(-0.32%)
Aug 13, 2009 9.744 9.744 9.354 9.589 131,572 -0.15(-1.59%)
Aug 12, 2009 9.546 9.757 9.354 9.744 39,756 +0.24(+2.54%)
Aug 11, 2009 9.533 9.608 9.341 9.502 8,380 -0.05(-0.52%)
Aug 10, 2009 9.310 9.571 9.261 9.552 11,751 +0.27(+2.94%)
Aug 07, 2009 9.453 9.453 9.056 9.279 22,227 +0.02(+0.27%)
Aug 06, 2009 9.248 9.478 9.248 9.254 10,852 +0.04(+0.47%)
Aug 05, 2009 9.509 9.601 9.211 9.211 46,986 -0.30(-3.13%)
Aug 04, 2009 9.168 9.509 9.075 9.509 22,542 +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.