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

Northrim Bancorp Inc (NQ: NRIM )

52.60 -0.40 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 29, 2002 7.944 8.237 7.944 8.051 9,604 +0.13(+1.70%)
Nov 27, 2002 7.866 8.130 7.866 7.916 31,126 -0.04(-0.49%)
Nov 26, 2002 8.034 8.034 7.601 7.955 32,727 -0.11(-1.39%)
Nov 25, 2002 7.955 8.068 7.955 8.068 2,845 +0.18(+2.28%)
Nov 22, 2002 7.742 7.927 7.731 7.888 9,248 +0.16(+2.04%)
Nov 21, 2002 7.680 7.731 7.674 7.731 4,802 +0.00(+0.00%)
Nov 20, 2002 7.719 7.731 7.719 7.731 7,648 +0.06(+0.81%)
Nov 19, 2002 7.562 7.669 7.506 7.669 22,944 +0.11(+1.41%)
Nov 18, 2002 7.506 7.573 7.506 7.562 22,233 +0.06(+0.75%)
Nov 15, 2002 7.461 7.601 7.461 7.506 16,185 +0.00(+0.00%)
Nov 14, 2002 7.506 7.590 7.506 7.506 102,449 -0.01(-0.15%)
Nov 13, 2002 7.494 7.556 7.405 7.517 61,363 -0.02(-0.30%)
Nov 12, 2002 7.528 7.562 7.528 7.539 2,667 +0.06(+0.75%)
Nov 11, 2002 7.562 7.731 7.478 7.483 14,584 -0.07(-0.97%)
Nov 08, 2002 7.511 7.556 7.478 7.556 3,201 -0.01(-0.07%)
Nov 07, 2002 7.534 7.562 7.478 7.562 8,181 +0.08(+1.13%)
Nov 06, 2002 7.365 7.556 7.365 7.478 24,367 -0.03(-0.37%)
Nov 05, 2002 7.360 7.697 7.360 7.506 14,229 +0.24(+3.25%)
Nov 04, 2002 7.270 7.348 7.264 7.270 9,248 +0.13(+1.81%)
Nov 01, 2002 7.000 7.140 7.000 7.140 81,995 +0.12(+1.76%)
Oct 31, 2002 7.072 7.084 6.977 7.017 114,544 -0.06(-0.87%)
Oct 30, 2002 6.915 7.078 6.741 7.078 32,727 +0.06(+0.88%)
Oct 29, 2002 6.893 7.022 6.893 7.017 1,778 +0.04(+0.65%)
Oct 28, 2002 7.000 7.000 6.972 6.972 74,347 -0.03(-0.40%)
Oct 25, 2002 7.157 7.157 7.000 7.000 2,134 -0.03(-0.40%)
Oct 24, 2002 7.202 7.202 7.000 7.028 3,379 -0.06(-0.79%)
Oct 23, 2002 7.141 7.141 7.039 7.084 28,440 -0.08(-1.18%)
Oct 22, 2002 6.960 7.225 6.960 7.168 6,758 +0.34(+5.02%)
Oct 21, 2002 7.292 7.292 6.825 6.825 15,652 -0.39(-5.45%)
Oct 18, 2002 7.045 7.219 7.045 7.219 26,146 +0.19(+2.64%)
Oct 17, 2002 7.033 7.073 6.972 7.033 10,671 -0.08(-1.18%)
Oct 16, 2002 6.921 7.168 6.921 7.118 26,857 +0.12(+1.69%)
Oct 15, 2002 6.780 7.000 6.780 7.000 9,071 +0.06(+0.81%)
Oct 14, 2002 6.747 7.084 6.662 6.944 1,067,185 +0.28(+4.22%)
Oct 11, 2002 6.719 6.842 6.606 6.662 41,264 -0.08(-1.25%)
Oct 10, 2002 6.747 6.854 6.679 6.747 14,051 -0.03(-0.50%)
Oct 09, 2002 6.764 6.865 6.747 6.780 22,410 -0.19(-2.74%)
Oct 08, 2002 6.870 6.949 6.764 6.972 7,292 -0.03(-0.40%)
Oct 07, 2002 7.028 7.028 6.899 7.000 2,312 -0.02(-0.32%)
Oct 04, 2002 7.022 7.022 6.865 7.022 3,557 +0.00(+0.00%)
Oct 03, 2002 6.893 7.022 6.865 7.022 2,490 +0.07(+0.97%)
Oct 02, 2002 6.887 7.028 6.887 6.955 2,667 +0.07(+0.98%)
Oct 01, 2002 6.887 6.887 6.887 6.887 889 +0.01(+0.08%)
Sep 30, 2002 6.730 6.882 6.634 6.882 9,604 +0.25(+3.73%)
Sep 27, 2002 6.640 6.724 6.634 6.634 11,027 -0.03(-0.51%)
Sep 26, 2002 6.758 6.758 6.668 6.668 4,980 +0.03(+0.42%)
Sep 25, 2002 6.685 6.769 6.640 6.640 15,118 -0.03(-0.42%)
Sep 24, 2002 6.657 6.669 6.606 6.668 7,470 -0.01(-0.08%)
Sep 23, 2002 6.690 6.747 6.522 6.674 22,642 -0.05(-0.75%)
Sep 20, 2002 6.792 6.792 6.690 6.724 33,438 -0.02(-0.33%)
Sep 19, 2002 6.730 6.764 6.690 6.747 8,715 +0.02(+0.25%)
Sep 18, 2002 6.690 6.747 6.690 6.730 5,691 +0.04(+0.59%)
Sep 17, 2002 6.803 6.834 6.690 6.690 41,798 -0.12(-1.73%)
Sep 16, 2002 6.882 6.971 6.764 6.809 106,896 +0.01(+0.08%)
Sep 13, 2002 6.820 6.972 6.775 6.803 85,552 +0.05(+0.75%)
Sep 12, 2002 6.730 6.830 6.730 6.752 20,098 +0.12(+1.78%)
Sep 11, 2002 6.612 6.634 6.612 6.634 2,134 -0.09(-1.34%)
Sep 10, 2002 6.747 6.747 6.606 6.724 4,642,258 +0.03(+0.50%)
Sep 09, 2002 6.674 6.758 6.674 6.690 6,047 +0.02(+0.25%)
Sep 06, 2002 6.747 6.775 6.674 6.674 72,390 +0.01(+0.17%)
Sep 05, 2002 6.705 6.854 6.640 6.662 17,786 +0.03(+0.42%)
Sep 04, 2002 6.606 6.733 6.606 6.634 3,201 +0.02(+0.34%)
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.