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

Northrim Bancorp Inc (NQ: NRIM )

52.30 +0.55 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2003 8.551 8.602 8.534 8.602 2,632 +0.05(+0.53%)
Apr 29, 2003 8.574 8.711 8.534 8.557 14,569 +0.02(+0.27%)
Apr 28, 2003 8.688 8.688 8.511 8.534 33,526 -0.01(-0.13%)
Apr 25, 2003 8.602 8.716 8.489 8.546 43,180 -0.05(-0.60%)
Apr 24, 2003 8.585 8.625 8.585 8.597 3,335 +0.05(+0.60%)
Apr 23, 2003 8.580 8.631 8.528 8.546 7,196 +0.03(+0.33%)
Apr 22, 2003 8.631 8.631 8.517 8.517 28,962 -0.08(-0.93%)
Apr 21, 2003 8.659 8.716 8.437 8.597 50,026 +0.01(+0.13%)
Apr 17, 2003 8.318 8.688 8.295 8.585 28,787 +0.24(+2.94%)
Apr 16, 2003 8.523 8.523 8.283 8.340 21,941 -0.16(-1.88%)
Apr 15, 2003 8.403 8.574 8.369 8.500 50,377 +0.10(+1.15%)
Apr 14, 2003 8.500 8.648 8.403 8.403 28,260 -0.23(-2.64%)
Apr 11, 2003 8.209 8.631 8.209 8.631 25,978 +0.44(+5.43%)
Apr 10, 2003 8.107 8.204 8.107 8.187 14,042 +0.03(+0.42%)
Apr 09, 2003 8.152 8.152 8.152 8.152 702 +0.03(+0.35%)
Apr 08, 2003 8.027 8.124 7.976 8.124 12,287 +0.04(+0.49%)
Apr 07, 2003 8.038 8.095 7.976 8.084 15,095 +0.10(+1.28%)
Apr 04, 2003 7.964 8.010 7.964 7.982 29,138 +0.01(+0.07%)
Apr 03, 2003 8.044 8.306 7.833 7.976 28,787 +0.01(+0.14%)
Apr 02, 2003 8.295 8.318 7.947 7.964 25,978 -0.28(-3.45%)
Apr 01, 2003 8.283 8.346 8.198 8.249 12,989 -0.04(-0.48%)
Mar 31, 2003 8.335 8.335 8.152 8.289 5,090 +0.03(+0.41%)
Mar 28, 2003 8.118 8.261 8.004 8.255 17,377 +0.18(+2.18%)
Mar 27, 2003 8.004 8.232 7.976 8.079 33,124 +0.07(+0.93%)
Mar 26, 2003 7.982 8.056 7.953 8.004 9,127 +0.07(+0.86%)
Mar 25, 2003 7.925 8.032 7.925 7.936 8,600 +0.05(+0.58%)
Mar 24, 2003 7.925 7.925 7.850 7.890 27,558 -0.06(-0.72%)
Mar 21, 2003 7.947 8.073 7.833 7.948 39,318 +0.00(+0.01%)
Mar 20, 2003 7.947 7.976 7.947 7.947 10,882 -0.03(-0.36%)
Mar 19, 2003 7.925 8.027 7.925 7.976 34,930 -0.03(-0.36%)
Mar 18, 2003 7.890 8.050 7.890 8.004 11,058 +0.03(+0.36%)
Mar 17, 2003 7.976 8.101 7.862 7.976 78,458 +0.09(+1.08%)
Mar 14, 2003 7.959 8.113 7.873 7.890 82,323 +0.01(+0.07%)
Mar 13, 2003 8.033 8.033 7.850 7.885 72,669 +0.03(+0.36%)
Mar 12, 2003 7.349 7.970 7.349 7.856 37,914 +0.54(+7.32%)
Mar 11, 2003 7.520 7.520 7.218 7.321 54,414 -0.15(-1.98%)
Mar 10, 2003 7.936 7.936 7.378 7.469 18,606 -0.26(-3.32%)
Mar 07, 2003 7.885 7.976 7.725 7.725 26,505 -0.19(-2.38%)
Mar 06, 2003 7.942 7.942 7.913 7.913 1,053 -0.06(-0.79%)
Mar 05, 2003 7.936 7.976 7.776 7.976 2,281 +0.02(+0.21%)
Mar 04, 2003 7.913 8.044 7.896 7.959 10,356 +0.05(+0.58%)
Mar 03, 2003 7.782 7.913 7.668 7.913 14,920 +0.11(+1.39%)
Feb 28, 2003 7.942 7.964 7.788 7.805 87,940 -0.13(-1.65%)
Feb 27, 2003 7.623 8.118 7.623 7.936 27,909 +0.33(+4.34%)
Feb 26, 2003 7.543 7.606 7.406 7.606 8,600 +0.06(+0.83%)
Feb 25, 2003 7.537 7.611 7.537 7.543 6,670 -0.06(-0.82%)
Feb 24, 2003 7.651 7.651 7.606 7.606 2,457 -0.07(-0.96%)
Feb 21, 2003 7.668 7.680 7.668 7.680 702 +0.04(+0.52%)
Feb 20, 2003 7.668 7.691 7.640 7.640 28,611 +0.01(+0.07%)
Feb 19, 2003 7.714 7.714 7.634 7.634 39,494 -0.06(-0.74%)
Feb 18, 2003 7.554 7.691 7.554 7.691 4,914 +0.14(+1.81%)
Feb 14, 2003 7.794 7.907 7.554 7.554 36,510 -0.17(-2.21%)
Feb 13, 2003 7.879 7.890 7.702 7.725 25,276 -0.12(-1.50%)
Feb 12, 2003 7.839 7.843 7.839 7.843 526 -0.04(-0.53%)
Feb 11, 2003 7.890 7.890 7.833 7.885 7,547 -0.05(-0.65%)
Feb 10, 2003 7.930 7.976 7.930 7.936 2,457 +0.04(+0.51%)
Feb 07, 2003 7.925 7.976 7.896 7.896 17,026 -0.08(-1.00%)
Feb 06, 2003 8.141 8.141 7.947 7.976 16,148 -0.05(-0.64%)
Feb 05, 2003 8.084 8.175 8.027 8.027 31,068 -0.15(-1.81%)
Feb 04, 2003 8.095 8.175 8.044 8.175 11,233 +0.06(+0.70%)
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.