Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

53.00 -0.62 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2003 7.943 7.949 7.909 7.909 7,633 -0.03(-0.43%)
Jan 30, 2003 7.887 7.943 7.943 7.943 177 +0.06(+0.71%)
Jan 29, 2003 7.802 7.887 7.802 7.887 2,130 +0.09(+1.09%)
Jan 28, 2003 7.622 7.802 7.616 7.802 10,828 +0.19(+2.51%)
Jan 27, 2003 7.740 7.746 7.611 7.611 7,278 -0.14(-1.75%)
Jan 24, 2003 7.661 7.746 7.605 7.746 12,958 +0.01(+0.15%)
Jan 23, 2003 7.661 7.797 7.605 7.735 10,118 +0.06(+0.81%)
Jan 22, 2003 7.774 7.819 7.577 7.673 33,017 -0.08(-1.02%)
Jan 21, 2003 7.853 7.870 7.751 7.751 5,858 +0.01(+0.07%)
Jan 17, 2003 8.095 8.101 7.729 7.746 25,029 -0.35(-4.31%)
Jan 16, 2003 8.225 8.264 8.022 8.095 23,964 -0.21(-2.51%)
Jan 15, 2003 8.304 8.304 7.909 8.304 16,508 +0.19(+2.36%)
Jan 14, 2003 7.689 8.247 7.689 8.112 13,668 +0.14(+1.77%)
Jan 13, 2003 7.661 7.971 7.644 7.971 33,017 +0.30(+3.97%)
Jan 10, 2003 7.667 7.712 7.661 7.667 35,148 -0.01(-0.15%)
Jan 09, 2003 7.729 7.797 7.678 7.678 29,467 -0.09(-1.16%)
Jan 08, 2003 7.718 7.768 7.661 7.768 33,017 +0.06(+0.80%)
Jan 07, 2003 7.616 7.763 7.605 7.706 39,940 +0.09(+1.18%)
Jan 06, 2003 7.706 7.813 7.605 7.616 8,875 -0.08(-1.02%)
Jan 03, 2003 7.661 7.695 7.605 7.695 17,218 +0.08(+1.11%)
Jan 02, 2003 7.650 7.689 7.594 7.611 17,574 +0.01(+0.07%)
Dec 31, 2002 7.633 7.633 7.605 7.605 8,698 -0.03(-0.44%)
Dec 30, 2002 7.667 7.667 7.582 7.639 6,213 -0.03(-0.44%)
Dec 27, 2002 7.892 7.892 7.667 7.673 12,426 -0.19(-2.44%)
Dec 26, 2002 7.847 7.864 7.847 7.864 887 -0.04(-0.50%)
Dec 24, 2002 7.904 7.904 7.904 7.904 177 +0.00(+0.00%)
Dec 23, 2002 8.157 8.168 7.791 7.904 12,248 -0.26(-3.24%)
Dec 20, 2002 8.061 8.168 7.915 8.168 10,828 +0.09(+1.12%)
Dec 19, 2002 8.163 8.168 8.078 8.078 3,372 -0.08(-1.03%)
Dec 18, 2002 8.168 8.168 7.943 8.162 53,254 -0.12(-1.44%)
Dec 17, 2002 8.281 8.281 8.281 8.281 355 +0.04(+0.48%)
Dec 16, 2002 8.315 8.450 8.236 8.242 6,213 -0.07(-0.81%)
Dec 13, 2002 8.270 8.309 8.168 8.309 11,716 +0.01(+0.07%)
Dec 12, 2002 8.298 8.304 8.275 8.304 1,065 +0.00(+0.01%)
Dec 11, 2002 8.343 8.343 8.281 8.303 9,763 -0.14(-1.61%)
Dec 10, 2002 8.405 8.450 8.315 8.439 9,585 -0.01(-0.13%)
Dec 09, 2002 8.512 8.534 8.433 8.450 15,443 -0.02(-0.20%)
Dec 06, 2002 8.506 8.534 8.473 8.467 28,047 -0.05(-0.53%)
Dec 05, 2002 8.450 8.518 8.450 8.512 13,313 +0.08(+0.94%)
Dec 04, 2002 8.399 8.495 8.315 8.433 17,751 +0.04(+0.47%)
Dec 03, 2002 8.202 8.394 8.202 8.394 14,556 +0.14(+1.71%)
Dec 02, 2002 8.106 8.270 8.056 8.253 13,491 +0.19(+2.30%)
Nov 29, 2002 7.960 8.253 7.960 8.067 9,585 +0.14(+1.70%)
Nov 27, 2002 7.881 8.146 7.881 7.932 31,065 -0.04(-0.49%)
Nov 26, 2002 8.050 8.050 7.616 7.971 32,662 -0.11(-1.39%)
Nov 25, 2002 7.971 8.084 7.971 8.084 2,840 +0.18(+2.28%)
Nov 22, 2002 7.757 7.943 7.746 7.904 9,230 +0.16(+2.04%)
Nov 21, 2002 7.695 7.746 7.689 7.746 4,792 +0.00(+0.00%)
Nov 20, 2002 7.735 7.746 7.735 7.746 7,633 +0.06(+0.81%)
Nov 19, 2002 7.577 7.684 7.520 7.684 22,899 +0.11(+1.41%)
Nov 18, 2002 7.520 7.588 7.520 7.577 22,189 +0.06(+0.75%)
Nov 15, 2002 7.475 7.616 7.475 7.520 16,153 +0.00(+0.00%)
Nov 14, 2002 7.520 7.605 7.520 7.520 102,248 -0.01(-0.15%)
Nov 13, 2002 7.509 7.571 7.419 7.532 61,242 -0.02(-0.30%)
Nov 12, 2002 7.543 7.577 7.543 7.554 2,662 +0.06(+0.75%)
Nov 11, 2002 7.577 7.746 7.492 7.498 14,556 -0.07(-0.97%)
Nov 08, 2002 7.526 7.571 7.492 7.571 3,195 -0.01(-0.07%)
Nov 07, 2002 7.549 7.577 7.492 7.577 8,165 +0.08(+1.13%)
Nov 06, 2002 7.380 7.571 7.380 7.492 24,319 -0.03(-0.37%)
Nov 05, 2002 7.374 7.712 7.374 7.520 14,201 +0.24(+3.25%)
Nov 04, 2002 7.284 7.363 7.278 7.284 9,230 +0.13(+1.81%)
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.