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 (%)
Oct 31, 2008 8.366 8.384 8.136 8.192 13,895 +0.12(+1.46%)
Oct 30, 2008 8.260 8.322 8.074 8.074 37,417 -0.31(-3.74%)
Oct 29, 2008 8.534 8.534 8.291 8.388 3,793 +0.00(+0.04%)
Oct 28, 2008 8.602 8.683 7.944 8.384 10,477 +0.09(+1.12%)
Oct 27, 2008 8.540 8.540 8.291 8.291 483 -0.09(-1.11%)
Oct 24, 2008 8.471 8.471 8.378 8.384 644 +0.14(+1.73%)
Oct 23, 2008 8.645 8.667 8.242 8.242 3,526 +0.08(+0.95%)
Oct 22, 2008 8.217 8.683 8.080 8.164 4,991 +0.11(+1.35%)
Oct 21, 2008 8.124 8.440 7.950 8.055 6,276 -0.02(-0.31%)
Oct 20, 2008 8.689 8.999 8.080 8.080 8,617 -0.61(-7.01%)
Oct 17, 2008 8.838 9.006 8.384 8.689 14,481 -0.06(-0.71%)
Oct 16, 2008 8.496 9.068 8.074 8.751 3,867 +0.66(+8.14%)
Oct 15, 2008 7.950 8.130 7.950 8.093 1,590 +0.02(+0.23%)
Oct 14, 2008 7.708 8.378 7.708 8.074 18,065 +0.37(+4.75%)
Oct 13, 2008 8.838 8.838 7.708 7.708 80,499 -0.52(-6.34%)
Oct 10, 2008 8.453 8.732 8.074 8.229 19,535 -0.31(-3.64%)
Oct 09, 2008 8.720 8.850 8.515 8.540 12,716 -0.20(-2.27%)
Oct 08, 2008 9.161 9.179 8.416 8.739 9,773 -0.27(-2.97%)
Oct 07, 2008 8.881 10.24 8.707 9.006 11,488 -0.39(-4.16%)
Oct 06, 2008 9.968 9.968 8.819 9.397 23,649 -0.52(-5.26%)
Oct 03, 2008 9.974 10.18 9.919 9.919 7,274 -0.09(-0.87%)
Oct 02, 2008 9.950 10.18 9.937 10.01 2,919 -0.02(-0.19%)
Oct 01, 2008 10.71 10.71 10.02 10.02 8,788 -0.25(-2.45%)
Sep 30, 2008 10.53 10.53 9.937 10.28 5,314 +0.34(+3.41%)
Sep 29, 2008 10.27 10.27 9.565 9.937 5,878 -0.37(-3.61%)
Sep 26, 2008 10.40 10.46 10.31 10.31 5,345 -0.08(-0.78%)
Sep 25, 2008 10.47 10.59 10.28 10.39 32,344 -0.04(-0.36%)
Sep 24, 2008 10.51 10.56 10.39 10.43 23,853 +0.07(+0.66%)
Sep 23, 2008 10.40 10.49 10.33 10.36 33,293 +0.12(+1.15%)
Sep 22, 2008 10.12 10.24 10.12 10.24 10,183 -0.19(-1.84%)
Sep 19, 2008 9.993 10.55 9.993 10.43 14,183 +0.45(+4.54%)
Sep 18, 2008 10.44 10.55 9.782 9.981 15,574 +0.01(+0.06%)
Sep 17, 2008 10.32 10.55 9.968 9.974 9,150 -0.30(-2.90%)
Sep 16, 2008 10.25 10.48 10.01 10.27 13,840 -0.03(-0.30%)
Sep 15, 2008 10.26 10.30 9.937 10.30 6,279 -0.10(-0.96%)
Sep 12, 2008 10.48 10.48 10.37 10.40 1,059 +0.02(+0.24%)
Sep 11, 2008 10.25 10.40 10.25 10.38 9,966 -0.01(-0.06%)
Sep 10, 2008 10.49 10.56 10.25 10.38 4,980 +0.03(+0.27%)
Sep 09, 2008 10.50 10.53 10.26 10.36 5,422 -0.17(-1.63%)
Sep 08, 2008 10.41 10.53 10.41 10.53 29,143 +0.11(+1.01%)
Sep 05, 2008 10.42 10.42 10.07 10.42 26,172 +0.00(+0.00%)
Sep 04, 2008 10.37 10.42 10.25 10.42 2,254 -0.06(-0.53%)
Sep 03, 2008 10.35 10.55 10.35 10.48 1,030 +0.14(+1.32%)
Sep 02, 2008 10.37 10.37 10.30 10.34 4,084 +0.05(+0.48%)
Aug 29, 2008 10.12 10.37 9.943 10.29 4,951 +0.23(+2.28%)
Aug 28, 2008 10.48 10.48 9.877 10.06 571 -0.32(-3.05%)
Aug 27, 2008 10.15 10.40 10.14 10.38 5,888 +0.10(+0.97%)
Aug 26, 2008 9.664 10.28 9.664 10.28 1,159 -0.02(-0.24%)
Aug 25, 2008 9.937 10.30 9.881 10.30 6,928 +0.21(+2.09%)
Aug 22, 2008 10.09 10.09 9.981 10.09 38,647 +0.09(+0.87%)
Aug 21, 2008 9.931 10.01 9.899 10.01 52,972 +0.22(+2.22%)
Aug 20, 2008 9.937 9.937 9.788 9.788 1,320 -0.12(-1.25%)
Aug 19, 2008 9.583 9.937 9.583 9.912 10,504 +0.12(+1.27%)
Aug 18, 2008 9.732 9.838 9.732 9.788 5,640 -0.14(-1.44%)
Aug 15, 2008 9.763 9.931 9.589 9.931 4,852 +0.17(+1.72%)
Aug 14, 2008 9.608 9.794 9.465 9.763 4,786 +0.02(+0.19%)
Aug 13, 2008 9.925 9.925 9.633 9.745 1,449 -0.16(-1.57%)
Aug 12, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 11, 2008 10.04 10.04 9.856 9.900 12,183 -0.03(-0.31%)
Aug 08, 2008 9.937 9.937 9.763 9.931 6,400 +0.00(+0.00%)
Aug 07, 2008 9.620 9.931 9.620 9.931 19,830 +0.01(+0.06%)
Aug 06, 2008 10.05 10.19 9.875 9.925 10,340 +0.20(+2.04%)
Aug 05, 2008 9.664 9.732 9.509 9.726 5,744 -0.08(-0.82%)
Aug 04, 2008 9.894 9.956 9.807 9.807 5,070 +0.24(+2.47%)
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.