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

Northrim Bancorp Inc (NQ: NRIM )

55.49 +1.65 (+3.06%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 28, 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 (%)
Jun 30, 2003 10.38 10.38 10.15 10.31 13,894 -0.02(-0.17%)
Jun 27, 2003 10.34 10.38 10.31 10.33 12,487 +0.11(+1.11%)
Jun 26, 2003 10.22 10.33 10.17 10.21 37,637 +0.08(+0.79%)
Jun 25, 2003 9.586 10.66 9.586 10.13 31,833 +0.44(+4.51%)
Jun 24, 2003 9.467 9.694 9.461 9.694 13,190 +0.26(+2.71%)
Jun 23, 2003 9.376 9.438 9.239 9.438 26,557 +0.00(+0.00%)
Jun 20, 2003 9.410 9.575 9.393 9.438 14,245 +0.00(+0.00%)
Jun 19, 2003 9.450 9.666 9.438 9.438 22,687 -0.01(-0.06%)
Jun 18, 2003 9.524 9.524 9.438 9.444 99,193 -0.06(-0.60%)
Jun 17, 2003 9.495 9.501 9.438 9.501 73,340 +0.03(+0.30%)
Jun 16, 2003 9.490 9.490 9.427 9.473 90,048 -0.01(-0.11%)
Jun 13, 2003 9.427 9.483 9.427 9.483 69,998 +0.04(+0.48%)
Jun 12, 2003 9.473 9.473 9.438 9.438 69,822 +0.03(+0.30%)
Jun 11, 2003 9.478 9.478 9.382 9.410 49,596 +0.01(+0.12%)
Jun 10, 2003 9.382 9.438 9.330 9.399 272,783 +0.03(+0.36%)
Jun 09, 2003 9.421 9.438 9.308 9.365 13,718 -0.05(-0.48%)
Jun 06, 2003 9.319 9.416 9.319 9.410 17,939 +0.10(+1.10%)
Jun 05, 2003 9.257 9.308 9.205 9.308 14,949 +0.05(+0.49%)
Jun 04, 2003 9.166 9.262 9.166 9.262 4,396 +0.10(+1.05%)
Jun 03, 2003 9.097 9.234 9.097 9.166 3,165 +0.06(+0.69%)
Jun 02, 2003 9.109 9.188 9.103 9.103 14,245 -0.09(-0.93%)
May 30, 2003 9.097 9.262 9.097 9.188 5,276 +0.09(+0.94%)
May 29, 2003 9.097 9.239 9.097 9.103 25,150 -0.06(-0.69%)
May 28, 2003 9.097 9.205 9.075 9.166 22,512 +0.05(+0.57%)
May 27, 2003 9.052 9.239 9.052 9.114 6,683 +0.06(+0.63%)
May 23, 2003 9.296 9.302 9.058 9.058 23,039 -0.28(-2.98%)
May 22, 2003 9.382 9.382 9.336 9.336 16,004 -0.01(-0.06%)
May 21, 2003 9.342 9.382 9.342 9.342 9,497 -0.01(-0.06%)
May 20, 2003 9.376 9.376 9.348 9.348 7,210 +0.00(+0.00%)
May 19, 2003 9.410 9.410 9.342 9.348 7,035 -0.09(-0.96%)
May 16, 2003 9.490 9.495 9.404 9.438 4,221 -0.05(-0.54%)
May 15, 2003 9.239 9.490 9.239 9.490 34,999 +0.21(+2.27%)
May 14, 2003 9.285 9.359 9.239 9.279 21,808 -0.06(-0.67%)
May 13, 2003 9.410 9.450 9.268 9.342 36,758 -0.13(-1.38%)
May 12, 2003 9.376 9.495 9.239 9.473 27,260 +0.12(+1.28%)
May 09, 2003 9.376 9.473 9.342 9.353 29,547 -0.09(-0.90%)
May 08, 2003 9.211 9.490 9.211 9.438 72,460 +0.11(+1.22%)
May 07, 2003 9.063 9.393 9.063 9.325 39,044 +0.28(+3.14%)
May 06, 2003 8.898 9.069 8.898 9.040 32,712 +0.20(+2.32%)
May 05, 2003 8.745 8.841 8.688 8.836 11,607 +0.06(+0.71%)
May 02, 2003 8.648 8.870 8.642 8.773 50,124 +0.10(+1.18%)
May 01, 2003 8.654 8.699 8.597 8.671 14,949 +0.09(+0.99%)
Apr 30, 2003 8.534 8.586 8.517 8.586 2,638 +0.05(+0.53%)
Apr 29, 2003 8.557 8.694 8.517 8.540 14,597 +0.02(+0.27%)
Apr 28, 2003 8.671 8.671 8.495 8.517 33,592 -0.01(-0.13%)
Apr 25, 2003 8.586 8.699 8.472 8.529 43,265 -0.05(-0.60%)
Apr 24, 2003 8.569 8.608 8.569 8.580 3,341 +0.05(+0.60%)
Apr 23, 2003 8.563 8.614 8.512 8.529 7,210 +0.03(+0.33%)
Apr 22, 2003 8.614 8.614 8.500 8.500 29,019 -0.08(-0.93%)
Apr 21, 2003 8.642 8.699 8.421 8.580 50,124 +0.01(+0.13%)
Apr 17, 2003 8.301 8.671 8.279 8.569 28,843 +0.24(+2.94%)
Apr 16, 2003 8.506 8.506 8.267 8.324 21,984 -0.16(-1.88%)
Apr 15, 2003 8.387 8.557 8.352 8.483 50,476 +0.10(+1.15%)
Apr 14, 2003 8.483 8.631 8.387 8.387 28,315 -0.23(-2.64%)
Apr 11, 2003 8.193 8.614 8.193 8.614 26,029 +0.44(+5.43%)
Apr 10, 2003 8.091 8.188 8.091 8.171 14,070 +0.03(+0.42%)
Apr 09, 2003 8.136 8.136 8.136 8.136 703 +0.03(+0.35%)
Apr 08, 2003 8.011 8.108 7.960 8.108 12,311 +0.04(+0.49%)
Apr 07, 2003 8.023 8.080 7.960 8.068 15,125 +0.10(+1.28%)
Apr 04, 2003 7.949 7.994 7.949 7.966 29,195 +0.01(+0.07%)
Apr 03, 2003 8.028 8.290 7.818 7.960 28,843 +0.01(+0.14%)
Apr 02, 2003 8.279 8.301 7.932 7.949 26,029 -0.28(-3.45%)
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.