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 (%)
Nov 30, 2009 9.776 10.09 9.658 9.981 34,992 +0.20(+2.10%)
Nov 27, 2009 9.794 10.04 9.776 9.776 8,166 -0.19(-1.87%)
Nov 25, 2009 9.701 10.09 9.689 9.962 18,100 +0.04(+0.38%)
Nov 24, 2009 9.925 9.925 9.776 9.925 13,429 +0.00(+0.00%)
Nov 23, 2009 9.869 9.937 9.770 9.925 12,655 +0.12(+1.20%)
Nov 20, 2009 9.974 10.09 9.577 9.807 18,585 -0.17(-1.68%)
Nov 19, 2009 10.06 10.09 9.925 9.974 19,628 -0.14(-1.35%)
Nov 18, 2009 9.794 10.22 9.794 10.11 34,586 +0.17(+1.75%)
Nov 17, 2009 9.620 9.937 9.620 9.937 21,598 +0.06(+0.63%)
Nov 16, 2009 9.645 9.875 9.422 9.875 21,491 +0.22(+2.32%)
Nov 13, 2009 9.769 9.825 9.515 9.651 10,190 +0.00(+0.00%)
Nov 12, 2009 9.838 9.869 9.651 9.651 14,722 -0.04(-0.38%)
Nov 11, 2009 9.651 9.875 9.651 9.689 42,719 -0.06(-0.57%)
Nov 10, 2009 9.919 9.931 9.745 9.745 9,828 -0.17(-1.75%)
Nov 09, 2009 9.875 9.919 9.825 9.919 17,150 +0.12(+1.20%)
Nov 06, 2009 9.813 9.869 9.664 9.801 33,450 -0.09(-0.94%)
Nov 05, 2009 9.794 9.925 9.726 9.894 24,943 +0.16(+1.66%)
Nov 04, 2009 9.869 9.919 9.651 9.732 12,670 -0.20(-2.00%)
Nov 03, 2009 9.447 9.931 9.391 9.931 54,133 +0.43(+4.51%)
Nov 02, 2009 9.329 9.594 9.273 9.502 45,133 +0.16(+1.73%)
Oct 30, 2009 9.496 9.664 9.235 9.341 98,878 -0.22(-2.34%)
Oct 29, 2009 9.304 9.565 9.304 9.565 35,952 +0.29(+3.08%)
Oct 28, 2009 9.533 9.782 9.279 9.279 29,907 -0.21(-2.23%)
Oct 27, 2009 9.403 9.807 9.403 9.490 26,191 +0.07(+0.73%)
Oct 26, 2009 9.322 9.627 9.322 9.422 61,214 +0.07(+0.80%)
Oct 23, 2009 9.751 9.825 9.242 9.347 46,511 -0.53(-5.35%)
Oct 22, 2009 9.378 9.875 9.378 9.875 19,463 +0.23(+2.38%)
Oct 21, 2009 9.422 9.801 9.422 9.645 27,822 +0.25(+2.64%)
Oct 20, 2009 9.689 9.726 9.378 9.397 26,447 -0.27(-2.83%)
Oct 19, 2009 9.465 9.825 9.192 9.670 35,474 +0.29(+3.11%)
Oct 16, 2009 9.608 9.757 9.266 9.378 27,115 -0.25(-2.58%)
Oct 15, 2009 9.819 9.838 9.322 9.627 20,134 -0.24(-2.39%)
Oct 14, 2009 9.465 9.863 9.465 9.863 7,332 +0.40(+4.27%)
Oct 13, 2009 9.726 9.763 9.459 9.459 3,807 -0.32(-3.24%)
Oct 12, 2009 9.490 9.813 9.478 9.776 22,596 +0.09(+0.90%)
Oct 09, 2009 9.608 9.869 9.583 9.689 10,974 -0.02(-0.26%)
Oct 08, 2009 9.900 9.937 9.633 9.714 20,548 -0.19(-1.88%)
Oct 07, 2009 9.794 9.900 9.751 9.900 13,579 +0.12(+1.21%)
Oct 06, 2009 9.266 9.782 9.266 9.782 25,014 +0.52(+5.56%)
Oct 05, 2009 9.279 9.304 9.186 9.266 6,411 +0.00(+0.00%)
Oct 02, 2009 9.428 9.490 8.950 9.266 24,948 -0.21(-2.23%)
Oct 01, 2009 9.565 9.757 9.372 9.478 27,099 +0.01(+0.07%)
Sep 30, 2009 9.863 9.863 9.471 9.471 29,980 -0.36(-3.66%)
Sep 29, 2009 9.776 9.937 9.776 9.832 7,313 +0.09(+0.89%)
Sep 28, 2009 9.565 9.825 9.552 9.745 15,948 -0.03(-0.32%)
Sep 25, 2009 9.565 9.776 9.563 9.776 11,510 +0.16(+1.68%)
Sep 24, 2009 9.608 9.689 9.425 9.614 103,717 -0.03(-0.32%)
Sep 23, 2009 9.608 9.689 9.428 9.645 21,503 -0.04(-0.45%)
Sep 22, 2009 9.614 9.689 9.614 9.689 11,018 +0.06(+0.58%)
Sep 21, 2009 9.620 9.633 9.490 9.633 18,488 +0.03(+0.32%)
Sep 18, 2009 9.589 9.627 9.335 9.602 51,615 -0.02(-0.26%)
Sep 17, 2009 9.384 9.627 9.372 9.627 14,471 +0.24(+2.58%)
Sep 16, 2009 9.211 9.384 9.211 9.384 6,681 +0.15(+1.61%)
Sep 15, 2009 9.217 9.372 9.155 9.235 4,226 -0.11(-1.20%)
Sep 14, 2009 9.186 9.347 9.186 9.347 5,997 +0.20(+2.24%)
Sep 11, 2009 9.335 9.347 9.142 9.142 9,293 -0.19(-2.00%)
Sep 10, 2009 9.124 9.372 9.006 9.329 13,697 +0.17(+1.90%)
Sep 09, 2009 9.366 9.397 8.950 9.155 20,857 -0.24(-2.58%)
Sep 08, 2009 9.583 9.596 9.304 9.397 8,346 -0.02(-0.26%)
Sep 04, 2009 9.440 9.521 9.012 9.422 7,834 -0.05(-0.52%)
Sep 03, 2009 9.583 9.608 9.297 9.471 5,746 -0.02(-0.20%)
Sep 02, 2009 9.565 9.571 9.335 9.490 4,513 -0.07(-0.78%)
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.