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

Northrim Bancorp Inc (NQ: NRIM )

54.30 +1.70 (+3.23%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 12, 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 (%)
Jul 31, 2003 9.977 9.999 9.870 9.870 24,497 -0.11(-1.07%)
Jul 30, 2003 10.02 10.08 9.948 9.977 21,656 -0.04(-0.38%)
Jul 29, 2003 9.942 10.02 9.942 10.01 24,319 +0.12(+1.18%)
Jul 28, 2003 9.954 10.08 9.847 9.898 20,236 -0.01(-0.11%)
Jul 25, 2003 9.903 9.932 9.903 9.909 16,863 -0.06(-0.57%)
Jul 24, 2003 9.864 9.965 9.832 9.965 12,603 +0.01(+0.06%)
Jul 23, 2003 9.943 9.960 9.881 9.960 28,757 -0.01(-0.11%)
Jul 22, 2003 9.903 9.971 9.729 9.971 25,384 +0.16(+1.67%)
Jul 21, 2003 9.706 9.864 9.706 9.808 39,408 -0.02(-0.23%)
Jul 18, 2003 10.08 10.25 9.695 9.830 92,130 -0.26(-2.62%)
Jul 17, 2003 10.09 10.20 10.08 10.09 21,479 -0.07(-0.73%)
Jul 16, 2003 10.09 10.18 10.09 10.17 21,301 -0.03(-0.27%)
Jul 15, 2003 10.14 10.25 10.14 10.20 43,846 +0.04(+0.39%)
Jul 14, 2003 10.19 10.25 10.16 10.16 17,218 -0.04(-0.39%)
Jul 11, 2003 10.17 10.31 10.17 10.20 52,722 +0.00(+0.00%)
Jul 10, 2003 10.20 10.20 10.20 10.20 17,929 +0.02(+0.22%)
Jul 09, 2003 10.16 10.25 10.16 10.17 31,065 -0.14(-1.31%)
Jul 08, 2003 10.08 10.31 10.03 10.31 15,088 +0.28(+2.81%)
Jul 07, 2003 10.04 10.11 10.03 10.03 8,165 -0.08(-0.77%)
Jul 03, 2003 9.729 10.11 9.729 10.11 3,372 +0.02(+0.22%)
Jul 02, 2003 10.02 10.08 9.689 10.08 44,023 +0.06(+0.63%)
Jul 01, 2003 10.24 10.24 9.723 10.02 17,751 -0.19(-1.89%)
Jun 30, 2003 10.28 10.28 10.06 10.21 14,023 -0.02(-0.17%)
Jun 27, 2003 10.24 10.28 10.21 10.23 12,603 +0.11(+1.11%)
Jun 26, 2003 10.13 10.23 10.07 10.12 37,988 +0.08(+0.79%)
Jun 25, 2003 9.498 10.56 9.498 10.04 32,130 +0.43(+4.51%)
Jun 24, 2003 9.380 9.605 9.374 9.605 13,313 +0.25(+2.71%)
Jun 23, 2003 9.289 9.351 9.154 9.351 26,804 +0.00(+0.00%)
Jun 20, 2003 9.323 9.487 9.306 9.351 14,378 +0.00(+0.00%)
Jun 19, 2003 9.363 9.577 9.351 9.351 22,899 -0.01(-0.06%)
Jun 18, 2003 9.436 9.436 9.351 9.357 100,118 -0.06(-0.60%)
Jun 17, 2003 9.408 9.413 9.351 9.413 74,023 +0.03(+0.30%)
Jun 16, 2003 9.402 9.402 9.340 9.385 90,887 -0.01(-0.11%)
Jun 13, 2003 9.340 9.396 9.340 9.396 70,651 +0.04(+0.48%)
Jun 12, 2003 9.385 9.385 9.351 9.351 70,473 +0.03(+0.30%)
Jun 11, 2003 9.391 9.391 9.295 9.323 50,059 +0.01(+0.12%)
Jun 10, 2003 9.295 9.351 9.244 9.312 275,326 +0.03(+0.36%)
Jun 09, 2003 9.334 9.351 9.222 9.278 13,846 -0.05(-0.48%)
Jun 06, 2003 9.233 9.329 9.233 9.323 18,106 +0.10(+1.10%)
Jun 05, 2003 9.171 9.222 9.120 9.222 15,088 +0.05(+0.49%)
Jun 04, 2003 9.081 9.177 9.081 9.177 4,437 +0.10(+1.05%)
Jun 03, 2003 9.013 9.149 9.013 9.081 3,195 +0.06(+0.69%)
Jun 02, 2003 9.025 9.103 9.019 9.019 14,378 -0.08(-0.93%)
May 30, 2003 9.013 9.177 9.013 9.103 5,325 +0.08(+0.94%)
May 29, 2003 9.013 9.154 9.013 9.019 25,384 -0.06(-0.69%)
May 28, 2003 9.013 9.120 8.991 9.081 22,721 +0.05(+0.57%)
May 27, 2003 8.968 9.154 8.968 9.030 6,745 +0.06(+0.63%)
May 23, 2003 9.210 9.216 8.974 8.974 23,254 -0.28(-2.98%)
May 22, 2003 9.295 9.295 9.250 9.250 16,153 -0.01(-0.06%)
May 21, 2003 9.256 9.295 9.256 9.256 9,585 -0.01(-0.06%)
May 20, 2003 9.289 9.289 9.261 9.261 7,278 +0.00(+0.00%)
May 19, 2003 9.323 9.323 9.256 9.261 7,100 -0.09(-0.96%)
May 16, 2003 9.402 9.408 9.318 9.351 4,260 -0.05(-0.54%)
May 15, 2003 9.154 9.402 9.154 9.402 35,325 +0.21(+2.27%)
May 14, 2003 9.199 9.272 9.154 9.194 22,011 -0.06(-0.67%)
May 13, 2003 9.323 9.363 9.182 9.256 37,100 -0.13(-1.38%)
May 12, 2003 9.289 9.408 9.154 9.385 27,514 +0.12(+1.28%)
May 09, 2003 9.289 9.385 9.256 9.267 29,822 -0.08(-0.90%)
May 08, 2003 9.126 9.402 9.126 9.351 73,136 +0.11(+1.22%)
May 07, 2003 8.980 9.306 8.980 9.239 39,408 +0.28(+3.14%)
May 06, 2003 8.816 8.985 8.816 8.957 33,017 +0.20(+2.32%)
May 05, 2003 8.664 8.760 8.608 8.754 11,716 +0.06(+0.71%)
May 02, 2003 8.568 8.788 8.563 8.692 50,591 +0.10(+1.18%)
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.