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

Northrim Bancorp Inc (NQ: NRIM )

54.25 -0.31 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 31, 2002 8.793 8.799 8.771 8.799 13,695 +0.03(+0.32%)
May 28, 2002 8.715 8.827 8.715 8.771 13,517 -0.10(-1.08%)
May 27, 2002 8.754 8.866 8.754 8.866 2,845 +0.00(+0.00%)
May 24, 2002 8.754 8.866 8.754 8.866 2,845 -0.01(-0.13%)
May 23, 2002 8.889 8.889 8.799 8.878 7,292 -0.02(-0.20%)
May 22, 2002 8.799 8.911 8.782 8.896 6,047 +0.09(+1.03%)
May 21, 2002 8.968 8.979 8.788 8.804 12,806 -0.16(-1.82%)
May 20, 2002 8.827 8.968 8.715 8.968 48,734 +0.14(+1.59%)
May 17, 2002 8.844 9.024 8.838 8.827 80,216 -0.06(-0.63%)
May 16, 2002 8.720 8.883 8.658 8.883 14,051 +0.22(+2.60%)
May 15, 2002 8.670 8.670 8.658 8.658 889 -0.06(-0.65%)
May 14, 2002 8.715 8.715 8.715 8.715 3,913 +0.00(+0.00%)
May 13, 2002 8.658 8.821 8.658 8.715 12,984 -0.10(-1.08%)
May 10, 2002 8.625 8.866 8.546 8.810 21,877 +0.21(+2.42%)
May 09, 2002 8.490 8.602 8.490 8.602 2,667 -0.02(-0.20%)
May 08, 2002 8.462 8.619 8.462 8.619 12,094 +0.05(+0.59%)
May 07, 2002 8.715 8.715 8.490 8.568 15,474 -0.17(-1.99%)
May 06, 2002 8.748 8.827 8.743 8.743 15,296 +0.00(+0.00%)
May 03, 2002 8.771 8.826 8.743 8.743 3,913 -0.17(-1.89%)
May 02, 2002 8.826 8.911 8.826 8.911 355 +0.22(+2.59%)
May 01, 2002 8.703 8.866 8.686 8.686 6,403 -0.17(-1.90%)
Apr 30, 2002 8.827 8.939 8.658 8.855 14,762 -0.08(-0.94%)
Apr 29, 2002 8.804 8.939 8.804 8.939 1,422 +0.00(+0.00%)
Apr 26, 2002 8.956 8.996 8.804 8.939 3,023 -0.02(-0.19%)
Apr 25, 2002 8.883 8.962 8.883 8.956 5,513 -0.12(-1.36%)
Apr 24, 2002 8.911 9.080 8.804 9.080 10,671 +0.15(+1.64%)
Apr 23, 2002 8.962 8.962 8.641 8.934 4,802 -0.03(-0.38%)
Apr 22, 2002 8.939 8.968 8.782 8.968 7,292 +0.03(+0.31%)
Apr 19, 2002 8.962 8.962 8.939 8.939 1,422 -0.03(-0.31%)
Apr 18, 2002 8.838 8.968 8.827 8.968 3,379 +0.20(+2.24%)
Apr 17, 2002 8.799 8.821 8.675 8.771 21,343 -0.01(-0.17%)
Apr 16, 2002 8.658 8.883 8.608 8.785 8,715 -0.01(-0.15%)
Apr 15, 2002 8.658 8.821 8.603 8.798 1,956 +0.22(+2.62%)
Apr 12, 2002 8.658 8.827 8.574 8.574 4,268 -0.08(-0.97%)
Apr 11, 2002 8.698 8.799 8.658 8.658 7,826 -0.01(-0.13%)
Apr 10, 2002 8.273 8.670 8.270 8.670 65,987 +0.35(+4.26%)
Apr 09, 2002 8.237 8.315 8.237 8.315 2,312 +0.11(+1.30%)
Apr 08, 2002 8.158 8.243 8.152 8.209 19,031 -0.08(-1.02%)
Apr 05, 2002 8.293 8.293 8.265 8.293 1,778 +0.00(+0.00%)
Apr 04, 2002 8.293 8.293 8.293 8.293 3,023 +0.03(+0.34%)
Apr 03, 2002 8.290 8.290 8.265 8.265 2,845 +0.00(+0.00%)
Apr 02, 2002 8.265 8.292 8.265 8.265 2,312 +0.11(+1.31%)
Apr 01, 2002 8.256 8.287 8.152 8.158 25,968 -0.08(-0.96%)
Mar 29, 2002 8.237 8.237 8.237 8.237 177 +0.00(+0.00%)
Mar 28, 2002 8.237 8.237 8.237 8.237 177 +0.11(+1.38%)
Mar 27, 2002 8.152 8.152 8.124 8.124 4,090 +0.06(+0.70%)
Mar 26, 2002 8.298 8.298 8.068 8.068 711 -0.08(-1.03%)
Mar 25, 2002 8.147 8.152 8.147 8.152 533 +0.08(+1.05%)
Mar 22, 2002 8.237 8.253 8.068 8.068 14,407 -0.18(-2.18%)
Mar 21, 2002 8.248 8.248 8.248 8.248 1,067 +0.00(+0.00%)
Mar 20, 2002 8.107 8.248 8.068 8.248 6,758 +0.15(+1.80%)
Mar 19, 2002 8.068 8.180 8.068 8.102 6,936 +0.03(+0.42%)
Mar 18, 2002 8.068 8.068 8.068 8.068 1,956 +0.00(+0.00%)
Mar 15, 2002 8.074 8.074 8.068 8.068 1,245 +0.00(+0.00%)
Mar 14, 2002 8.068 8.192 8.068 8.068 5,691 +0.00(+0.00%)
Mar 13, 2002 8.068 8.074 8.068 8.068 25,078 -0.01(-0.07%)
Mar 12, 2002 8.068 8.074 8.068 8.074 711 -0.08(-0.97%)
Mar 11, 2002 8.152 8.152 8.068 8.152 32,727 +0.08(+1.05%)
Mar 08, 2002 8.068 8.068 8.012 8.068 50,335 +0.00(+0.00%)
Mar 07, 2002 8.237 8.237 7.984 8.068 6,047 -0.19(-2.25%)
Mar 06, 2002 8.068 8.253 8.040 8.253 55,493 +0.16(+1.94%)
Mar 05, 2002 8.068 8.287 8.068 8.096 2,490 -0.06(-0.69%)
Mar 04, 2002 8.068 8.152 8.068 8.152 1,067 +0.07(+0.90%)
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.