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 (%)
Feb 26, 2010 9.968 10.09 9.844 9.881 43,345 -0.14(-1.36%)
Feb 25, 2010 9.962 10.07 9.807 10.02 5,817 -0.02(-0.19%)
Feb 24, 2010 10.06 10.16 9.900 10.04 6,830 +0.02(+0.25%)
Feb 23, 2010 9.974 10.15 9.950 10.01 14,210 -0.15(-1.47%)
Feb 22, 2010 9.850 10.16 9.763 10.16 20,026 +0.29(+2.96%)
Feb 19, 2010 10.04 10.04 9.819 9.869 23,675 -0.16(-1.61%)
Feb 18, 2010 9.819 10.03 9.695 10.03 22,636 +0.19(+1.89%)
Feb 17, 2010 9.714 9.906 9.714 9.844 18,445 +0.15(+1.54%)
Feb 16, 2010 9.763 9.813 9.583 9.695 16,221 -0.05(-0.51%)
Feb 12, 2010 9.658 9.745 9.745 9.745 48,786 +0.07(+0.77%)
Feb 11, 2010 9.608 9.801 9.589 9.670 26,338 +0.01(+0.06%)
Feb 10, 2010 9.558 9.664 9.546 9.664 9,953 +0.03(+0.32%)
Feb 09, 2010 9.819 9.819 9.502 9.633 18,575 -0.11(-1.15%)
Feb 08, 2010 9.856 9.962 9.695 9.745 10,823 -0.02(-0.25%)
Feb 05, 2010 9.689 9.844 9.658 9.769 14,621 +0.22(+2.28%)
Feb 04, 2010 9.627 9.751 9.540 9.552 27,792 -0.02(-0.19%)
Feb 03, 2010 9.950 10.02 9.546 9.571 21,562 -0.37(-3.69%)
Feb 02, 2010 9.937 10.04 9.745 9.937 27,570 -0.01(-0.12%)
Feb 01, 2010 10.21 10.21 9.801 9.950 23,396 -0.01(-0.06%)
Jan 29, 2010 9.863 10.02 9.860 9.956 16,038 +0.09(+0.88%)
Jan 28, 2010 9.962 10.07 9.828 9.869 10,576 -0.09(-0.87%)
Jan 27, 2010 9.732 10.10 9.732 9.956 16,196 +0.17(+1.78%)
Jan 26, 2010 10.11 10.14 9.776 9.782 8,190 -0.06(-0.57%)
Jan 25, 2010 9.987 10.02 9.689 9.838 18,648 -0.13(-1.31%)
Jan 22, 2010 9.906 10.30 9.881 9.968 17,382 +0.03(+0.31%)
Jan 21, 2010 10.15 10.32 9.912 9.937 23,884 -0.17(-1.66%)
Jan 20, 2010 10.40 10.47 9.670 10.10 30,057 -0.38(-3.61%)
Jan 19, 2010 10.53 10.53 10.39 10.48 30,292 +0.06(+0.60%)
Jan 15, 2010 10.09 10.42 10.42 10.42 162,138 +0.32(+3.13%)
Jan 14, 2010 9.714 10.23 9.658 10.10 24,707 +0.35(+3.57%)
Jan 13, 2010 9.856 9.906 9.751 9.757 14,360 -0.04(-0.38%)
Jan 12, 2010 9.844 10.07 9.794 9.794 19,680 -0.12(-1.19%)
Jan 11, 2010 10.17 10.37 9.863 9.912 24,325 -0.15(-1.48%)
Jan 08, 2010 10.14 10.43 9.900 10.06 28,434 -0.06(-0.55%)
Jan 07, 2010 9.912 10.37 9.844 10.12 18,777 +0.22(+2.26%)
Jan 06, 2010 10.39 10.69 9.856 9.894 19,364 -0.50(-4.78%)
Jan 05, 2010 10.66 10.66 10.35 10.39 11,610 -0.22(-2.05%)
Jan 04, 2010 10.61 10.70 10.44 10.61 32,010 +0.12(+1.18%)
Dec 31, 2009 10.69 10.48 10.48 10.48 12,719 -0.19(-1.75%)
Dec 30, 2009 10.56 10.70 10.48 10.67 18,870 +0.10(+0.94%)
Dec 29, 2009 10.61 10.67 10.47 10.57 4,831 -0.01(-0.12%)
Dec 28, 2009 10.59 10.69 10.45 10.58 4,442 +0.00(+0.00%)
Dec 24, 2009 10.58 10.58 10.58 10.58 404 +0.06(+0.53%)
Dec 23, 2009 10.60 10.64 10.53 10.53 17,820 -0.01(-0.06%)
Dec 22, 2009 10.71 10.74 10.50 10.53 21,892 -0.15(-1.40%)
Dec 21, 2009 10.71 10.74 10.32 10.68 11,282 -0.06(-0.58%)
Dec 18, 2009 10.59 10.74 10.38 10.74 94,631 +0.30(+2.92%)
Dec 17, 2009 10.61 10.65 10.44 10.44 9,956 +0.03(+0.30%)
Dec 16, 2009 10.55 10.71 10.41 10.41 10,456 -0.14(-1.35%)
Dec 15, 2009 10.56 10.83 10.44 10.55 25,311 +0.02(+0.18%)
Dec 14, 2009 10.71 10.83 10.40 10.53 19,076 -0.14(-1.28%)
Dec 11, 2009 10.56 10.76 10.42 10.67 12,810 +0.15(+1.42%)
Dec 10, 2009 10.63 10.96 10.27 10.52 16,363 -0.07(-0.64%)
Dec 09, 2009 10.29 10.68 10.29 10.59 8,683 +0.33(+3.21%)
Dec 08, 2009 10.10 10.55 10.04 10.26 27,099 +0.10(+0.98%)
Dec 07, 2009 10.22 10.22 9.789 10.16 11,377 -0.06(-0.55%)
Dec 04, 2009 10.17 10.22 9.956 10.22 16,494 +0.12(+1.23%)
Dec 03, 2009 9.937 10.17 9.745 10.09 15,222 +0.14(+1.44%)
Dec 02, 2009 10.06 10.12 9.832 9.950 21,297 -0.04(-0.44%)
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.