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

Northrim Bancorp Inc (NQ: NRIM )

52.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2009 8.957 9.261 8.814 9.112 27,296 +0.06(+0.62%)
Jul 30, 2009 8.715 9.106 8.573 9.056 22,484 +0.48(+5.56%)
Jul 29, 2009 9.037 9.118 8.362 8.579 32,044 -0.48(-5.34%)
Jul 28, 2009 8.951 9.112 8.833 9.062 15,618 +0.00(+0.00%)
Jul 27, 2009 8.883 9.112 8.827 9.062 15,208 +0.17(+1.88%)
Jul 24, 2009 8.709 8.895 8.709 8.895 14,964 +0.14(+1.63%)
Jul 23, 2009 8.579 8.988 8.452 8.752 33,527 +0.05(+0.57%)
Jul 22, 2009 8.709 8.827 8.430 8.703 14,143 -0.02(-0.21%)
Jul 21, 2009 8.845 8.975 8.089 8.721 43,795 -0.12(-1.40%)
Jul 20, 2009 8.721 8.864 8.453 8.845 42,300 +0.18(+2.07%)
Jul 17, 2009 8.597 8.734 8.585 8.666 15,747 +0.02(+0.29%)
Jul 16, 2009 8.566 8.652 8.430 8.641 31,478 +0.06(+0.72%)
Jul 15, 2009 8.573 8.672 8.345 8.579 77,303 +0.06(+0.65%)
Jul 14, 2009 8.740 8.740 8.362 8.523 53,228 +0.00(+0.00%)
Jul 13, 2009 8.486 8.796 8.281 8.523 21,887 +0.04(+0.44%)
Jul 10, 2009 8.256 8.591 8.244 8.486 8,685 +0.24(+2.86%)
Jul 09, 2009 8.579 8.799 8.207 8.250 16,052 -0.30(-3.48%)
Jul 08, 2009 8.864 8.870 8.498 8.548 43,911 -0.15(-1.71%)
Jul 07, 2009 9.118 9.130 8.554 8.697 98,442 -0.26(-2.91%)
Jul 06, 2009 8.777 9.000 8.734 8.957 29,124 +0.25(+2.92%)
Jul 02, 2009 9.031 9.031 8.449 8.703 34,187 -0.33(-3.70%)
Jul 01, 2009 8.641 9.199 8.269 9.037 61,306 +0.41(+4.74%)
Jun 30, 2009 8.678 8.709 8.492 8.628 28,624 -0.04(-0.50%)
Jun 29, 2009 8.858 8.858 8.442 8.672 71,198 -0.16(-1.82%)
Jun 26, 2009 9.161 9.453 8.399 8.833 1,433,344 -0.22(-2.40%)
Jun 25, 2009 8.833 9.056 8.492 9.050 25,052 +0.44(+5.11%)
Jun 24, 2009 8.833 8.833 8.523 8.610 22,358 -0.09(-1.00%)
Jun 23, 2009 9.230 9.329 8.697 8.697 15,944 -0.63(-6.78%)
Jun 22, 2009 9.155 9.399 9.155 9.329 29,382 -0.04(-0.40%)
Jun 19, 2009 9.490 9.571 9.149 9.366 33,883 -0.07(-0.79%)
Jun 18, 2009 9.372 9.440 9.062 9.440 61,788 +0.07(+0.73%)
Jun 17, 2009 8.833 9.372 8.455 9.372 13,946 +0.51(+5.73%)
Jun 16, 2009 9.037 9.087 8.827 8.864 5,686 -0.14(-1.58%)
Jun 15, 2009 9.230 9.236 8.963 9.006 7,459 -0.42(-4.41%)
Jun 12, 2009 9.422 9.422 9.137 9.422 8,632 +0.06(+0.66%)
Jun 11, 2009 9.422 9.422 9.124 9.360 10,566 +0.01(+0.07%)
Jun 10, 2009 9.165 9.360 9.161 9.354 4,630 +0.04(+0.40%)
Jun 09, 2009 9.304 9.316 8.777 9.316 7,109 +0.02(+0.20%)
Jun 08, 2009 9.044 9.298 9.044 9.298 7,225 +0.04(+0.47%)
Jun 05, 2009 9.174 9.254 9.087 9.254 4,384 -0.02(-0.27%)
Jun 04, 2009 9.273 9.285 9.211 9.279 1,798 +0.18(+1.98%)
Jun 03, 2009 9.186 9.378 9.099 9.099 5,990 -0.26(-2.78%)
Jun 02, 2009 9.434 9.434 9.273 9.360 13,635 +0.00(+0.00%)
Jun 01, 2009 9.434 9.434 9.298 9.360 5,157 -0.01(-0.13%)
May 29, 2009 9.335 9.428 9.298 9.372 24,715 +0.01(+0.13%)
May 28, 2009 9.360 9.360 9.298 9.360 6,130 -0.02(-0.26%)
May 27, 2009 9.385 9.385 9.332 9.385 5,730 -0.00(-0.00%)
May 26, 2009 9.214 9.397 9.214 9.385 26,178 +0.14(+1.54%)
May 22, 2009 9.205 9.434 9.199 9.242 25,770 -0.02(-0.20%)
May 21, 2009 9.155 9.453 9.112 9.261 26,420 -0.07(-0.73%)
May 20, 2009 9.248 9.605 9.248 9.329 118,487 +0.04(+0.47%)
May 19, 2009 9.273 9.285 9.267 9.285 5,094 +0.02(+0.20%)
May 18, 2009 9.298 9.298 9.174 9.267 5,017 -0.02(-0.20%)
May 15, 2009 8.591 9.285 8.585 9.285 13,085 +0.79(+9.34%)
May 14, 2009 8.467 8.492 8.232 8.492 9,171 +0.11(+1.26%)
May 13, 2009 8.343 8.511 8.343 8.387 4,194 -0.12(-1.38%)
May 12, 2009 8.585 8.585 8.287 8.504 11,354 +0.01(+0.15%)
May 11, 2009 8.659 8.659 8.480 8.492 13,295 -0.04(-0.51%)
May 08, 2009 8.560 8.560 8.511 8.535 8,501 +0.01(+0.15%)
May 07, 2009 8.058 8.647 8.058 8.523 7,655 +0.50(+6.26%)
May 06, 2009 7.953 8.021 7.717 8.021 5,323 +0.27(+3.52%)
May 05, 2009 7.537 7.829 7.215 7.748 21,193 +0.16(+2.12%)
May 04, 2009 7.581 7.587 7.128 7.587 8,406 +0.15(+2.09%)
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.