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 (%)
Aug 29, 2003 10.70 10.70 10.63 10.69 9,654 +0.06(+0.59%)
Aug 28, 2003 10.72 10.82 10.62 10.62 13,691 -0.09(-0.80%)
Aug 27, 2003 10.69 10.74 10.62 10.71 11,760 +0.00(+0.00%)
Aug 26, 2003 10.73 10.82 10.63 10.71 24,574 -0.05(-0.42%)
Aug 25, 2003 10.73 10.76 10.70 10.76 19,308 +0.05(+0.43%)
Aug 22, 2003 10.65 10.74 10.65 10.71 23,696 -0.02(-0.21%)
Aug 21, 2003 10.74 10.74 10.70 10.73 17,377 +0.02(+0.21%)
Aug 20, 2003 10.64 10.73 10.62 10.71 25,627 +0.00(+0.01%)
Aug 19, 2003 10.68 10.79 10.68 10.71 17,026 -0.01(-0.06%)
Aug 18, 2003 10.71 10.74 10.69 10.72 8,952 -0.05(-0.48%)
Aug 15, 2003 10.68 10.79 10.68 10.77 6,143 -0.02(-0.21%)
Aug 14, 2003 10.61 10.79 10.61 10.79 10,531 +0.17(+1.60%)
Aug 13, 2003 10.62 10.76 10.59 10.62 14,393 +0.04(+0.38%)
Aug 12, 2003 10.62 10.62 10.56 10.58 6,670 -0.03(-0.32%)
Aug 11, 2003 10.63 10.68 10.48 10.61 39,845 -0.04(-0.37%)
Aug 08, 2003 10.80 10.81 10.47 10.65 32,824 -0.11(-1.06%)
Aug 07, 2003 10.62 10.77 10.32 10.77 75,829 +0.14(+1.34%)
Aug 06, 2003 10.38 10.68 10.38 10.62 15,973 +0.24(+2.36%)
Aug 05, 2003 10.15 10.40 10.15 10.38 11,936 +0.27(+2.65%)
Aug 04, 2003 10.11 10.11 10.07 10.11 35,281 +0.03(+0.34%)
Aug 01, 2003 9.993 10.08 9.993 10.08 4,739 +0.10(+0.97%)
Jul 31, 2003 10.09 10.11 9.981 9.981 24,223 -0.11(-1.07%)
Jul 30, 2003 10.13 10.19 10.06 10.09 21,414 -0.04(-0.38%)
Jul 29, 2003 10.05 10.13 10.05 10.13 24,047 +0.12(+1.18%)
Jul 28, 2003 10.07 10.19 9.958 10.01 20,010 -0.01(-0.11%)
Jul 25, 2003 10.02 10.04 10.02 10.02 16,675 -0.06(-0.57%)
Jul 24, 2003 9.975 10.08 9.943 10.08 12,462 +0.01(+0.06%)
Jul 23, 2003 10.06 10.07 9.993 10.07 28,435 -0.01(-0.11%)
Jul 22, 2003 10.01 10.08 9.839 10.08 25,100 +0.17(+1.67%)
Jul 21, 2003 9.816 9.975 9.816 9.918 38,967 -0.02(-0.23%)
Jul 18, 2003 10.20 10.37 9.805 9.941 91,100 -0.27(-2.62%)
Jul 17, 2003 10.20 10.32 10.20 10.21 21,239 -0.07(-0.73%)
Jul 16, 2003 10.20 10.30 10.20 10.28 21,063 -0.03(-0.27%)
Jul 15, 2003 10.25 10.37 10.25 10.31 43,356 +0.04(+0.39%)
Jul 14, 2003 10.31 10.37 10.27 10.27 17,026 -0.04(-0.39%)
Jul 11, 2003 10.28 10.43 10.28 10.31 52,132 +0.00(+0.00%)
Jul 10, 2003 10.31 10.32 10.31 10.31 17,728 +0.02(+0.22%)
Jul 09, 2003 10.27 10.37 10.27 10.29 30,717 -0.14(-1.31%)
Jul 08, 2003 10.19 10.43 10.15 10.43 14,920 +0.28(+2.81%)
Jul 07, 2003 10.16 10.22 10.14 10.14 8,074 -0.08(-0.77%)
Jul 03, 2003 9.839 10.23 9.839 10.22 3,335 +0.02(+0.22%)
Jul 02, 2003 10.13 10.20 9.799 10.20 43,531 +0.06(+0.63%)
Jul 01, 2003 10.35 10.35 9.833 10.13 17,553 -0.19(-1.89%)
Jun 30, 2003 10.40 10.40 10.17 10.33 13,866 -0.02(-0.17%)
Jun 27, 2003 10.36 10.40 10.33 10.35 12,462 +0.11(+1.11%)
Jun 26, 2003 10.24 10.35 10.19 10.23 37,563 +0.08(+0.79%)
Jun 25, 2003 9.605 10.68 9.605 10.15 31,771 +0.44(+4.51%)
Jun 24, 2003 9.486 9.713 9.480 9.713 13,164 +0.26(+2.71%)
Jun 23, 2003 9.394 9.457 9.258 9.457 26,505 +0.00(+0.00%)
Jun 20, 2003 9.429 9.594 9.411 9.457 14,217 +0.00(+0.00%)
Jun 19, 2003 9.468 9.685 9.457 9.457 22,643 -0.01(-0.06%)
Jun 18, 2003 9.543 9.543 9.457 9.463 98,999 -0.06(-0.60%)
Jun 17, 2003 9.514 9.520 9.457 9.520 73,196 +0.03(+0.30%)
Jun 16, 2003 9.508 9.508 9.446 9.491 89,871 -0.01(-0.11%)
Jun 13, 2003 9.446 9.502 9.446 9.502 69,861 +0.05(+0.48%)
Jun 12, 2003 9.491 9.491 9.457 9.457 69,685 +0.03(+0.30%)
Jun 11, 2003 9.497 9.497 9.400 9.429 49,499 +0.01(+0.12%)
Jun 10, 2003 9.400 9.457 9.349 9.417 272,247 +0.03(+0.36%)
Jun 09, 2003 9.440 9.457 9.326 9.383 13,691 -0.05(-0.48%)
Jun 06, 2003 9.337 9.434 9.337 9.429 17,904 +0.10(+1.10%)
Jun 05, 2003 9.275 9.326 9.223 9.326 14,920 +0.05(+0.49%)
Jun 04, 2003 9.184 9.280 9.184 9.280 4,388 +0.10(+1.05%)
Jun 03, 2003 9.115 9.252 9.115 9.184 3,159 +0.06(+0.69%)
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.