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

Northrim Bancorp Inc (NQ: NRIM )

54.22 -0.34 (-0.62%)
Streaming Delayed Price Updated: 2:07 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 29, 2009 9.353 9.447 9.316 9.391 24,666 +0.01(+0.13%)
May 28, 2009 9.378 9.378 9.316 9.378 6,118 -0.02(-0.26%)
May 27, 2009 9.403 9.403 9.350 9.403 5,719 -0.00(-0.00%)
May 26, 2009 9.232 9.415 9.232 9.403 26,127 +0.14(+1.54%)
May 22, 2009 9.223 9.453 9.217 9.260 25,719 -0.02(-0.20%)
May 21, 2009 9.173 9.471 9.130 9.279 26,368 -0.07(-0.73%)
May 20, 2009 9.266 9.624 9.266 9.347 118,254 +0.04(+0.47%)
May 19, 2009 9.291 9.304 9.285 9.304 5,084 +0.02(+0.20%)
May 18, 2009 9.316 9.316 9.192 9.285 5,007 -0.02(-0.20%)
May 15, 2009 8.608 9.304 8.602 9.304 13,059 +0.79(+9.34%)
May 14, 2009 8.484 8.509 8.248 8.509 9,153 +0.11(+1.26%)
May 13, 2009 8.360 8.527 8.360 8.403 4,186 -0.12(-1.38%)
May 12, 2009 8.602 8.602 8.304 8.521 11,331 +0.01(+0.15%)
May 11, 2009 8.676 8.676 8.496 8.509 13,268 -0.04(-0.51%)
May 08, 2009 8.577 8.577 8.527 8.552 8,485 +0.01(+0.15%)
May 07, 2009 8.074 8.664 8.074 8.540 7,640 +0.50(+6.26%)
May 06, 2009 7.968 8.037 7.732 8.037 5,313 +0.27(+3.52%)
May 05, 2009 7.552 7.844 7.229 7.763 21,152 +0.16(+2.12%)
May 04, 2009 7.596 7.602 7.142 7.602 8,390 +0.16(+2.09%)
May 01, 2009 7.285 7.447 7.279 7.447 6,525 +0.26(+3.63%)
Apr 30, 2009 6.745 7.186 6.745 7.186 51,707 +0.23(+3.30%)
Apr 29, 2009 7.037 7.037 6.677 6.956 14,611 +0.05(+0.68%)
Apr 28, 2009 6.832 6.931 6.707 6.909 17,832 -0.17(-2.34%)
Apr 27, 2009 7.093 7.291 7.055 7.074 4,508 -0.09(-1.21%)
Apr 24, 2009 6.832 7.633 6.788 7.161 10,626 +0.33(+4.82%)
Apr 23, 2009 6.192 6.838 6.180 6.832 65,324 +0.75(+12.24%)
Apr 22, 2009 5.931 6.205 5.931 6.087 6,760 +0.02(+0.41%)
Apr 21, 2009 5.937 6.087 5.937 6.062 30,368 +0.04(+0.62%)
Apr 20, 2009 6.024 6.024 6.024 6.024 1,046 +0.00(+0.00%)
Apr 17, 2009 6.180 6.180 6.024 6.024 9,121 -0.03(-0.51%)
Apr 16, 2009 6.124 6.124 5.866 6.055 8,267 -0.02(-0.41%)
Apr 15, 2009 6.180 6.186 6.062 6.080 156,588 +0.01(+0.10%)
Apr 14, 2009 6.180 6.180 6.062 6.074 1,449 -0.01(-0.10%)
Apr 13, 2009 5.900 6.080 5.900 6.080 3,220 +0.09(+1.45%)
Apr 09, 2009 6.192 6.192 5.900 5.993 153,113 -0.09(-1.43%)
Apr 08, 2009 6.142 6.142 5.931 6.080 2,745 +0.09(+1.45%)
Apr 07, 2009 5.931 6.173 5.931 5.993 2,225 -0.01(-0.10%)
Apr 06, 2009 6.192 6.192 5.913 6.000 5,152 -0.15(-2.42%)
Apr 03, 2009 6.192 6.192 6.087 6.149 22,828 -0.04(-0.70%)
Apr 02, 2009 6.192 6.192 6.000 6.192 3,188 +0.17(+2.78%)
Apr 01, 2009 6.192 6.192 5.801 6.024 12,948 -0.10(-1.67%)
Mar 31, 2009 5.925 6.192 5.925 6.127 8,831 +0.21(+3.62%)
Mar 30, 2009 5.751 6.024 5.751 5.913 4,416 +0.15(+2.59%)
Mar 26, 2009 6.267 6.267 5.764 5.764 5,955 -0.43(-7.01%)
Mar 25, 2009 5.906 6.198 5.906 6.198 7,553 +0.00(+0.00%)
Mar 24, 2009 6.130 6.211 6.093 6.198 5,248 +0.21(+3.53%)
Mar 23, 2009 6.167 6.211 5.608 5.987 3,265 -0.05(-0.82%)
Mar 20, 2009 6.068 6.068 5.559 6.037 2,901 +0.17(+2.86%)
Mar 19, 2009 5.739 5.869 5.478 5.869 23,256 +0.71(+13.86%)
Mar 18, 2009 5.012 5.267 5.012 5.155 42,088 +0.03(+0.61%)
Mar 17, 2009 5.093 5.124 4.969 5.124 8,438 +0.00(+0.00%)
Mar 16, 2009 5.124 5.124 5.093 5.124 18,060 +0.01(+0.12%)
Mar 13, 2009 5.000 5.124 4.813 5.118 10,071 -0.01(-0.12%)
Mar 12, 2009 4.633 5.124 4.633 5.124 4,609 +0.30(+6.18%)
Mar 11, 2009 4.813 4.826 4.664 4.826 3,875 +0.18(+3.88%)
Mar 10, 2009 4.434 4.646 4.410 4.646 1,788 +0.39(+9.04%)
Mar 09, 2009 4.304 4.372 4.037 4.261 9,903 -0.02(-0.58%)
Mar 06, 2009 4.714 4.714 4.285 4.285 20,326 -0.43(-9.09%)
Mar 05, 2009 4.813 4.813 4.658 4.714 42,436 -0.18(-3.68%)
Mar 04, 2009 5.049 5.049 4.702 4.894 6,226 -0.07(-1.50%)
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.