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

Northrim Bancorp Inc (NQ: NRIM )

51.75 -0.85 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2002 8.927 9.040 8.756 8.955 14,597 -0.09(-0.94%)
Apr 29, 2002 8.904 9.040 8.904 9.040 1,407 +0.00(+0.00%)
Apr 26, 2002 9.058 9.097 8.904 9.040 2,989 -0.02(-0.19%)
Apr 25, 2002 8.984 9.063 8.984 9.058 5,452 -0.13(-1.36%)
Apr 24, 2002 9.012 9.183 8.904 9.183 10,552 +0.15(+1.64%)
Apr 23, 2002 9.063 9.063 8.739 9.035 4,748 -0.03(-0.38%)
Apr 22, 2002 9.040 9.069 8.881 9.069 7,210 +0.03(+0.31%)
Apr 19, 2002 9.063 9.063 9.040 9.040 1,407 -0.03(-0.31%)
Apr 18, 2002 8.938 9.069 8.927 9.069 3,341 +0.20(+2.24%)
Apr 17, 2002 8.898 8.921 8.773 8.870 21,105 -0.01(-0.17%)
Apr 16, 2002 8.756 8.984 8.705 8.885 8,617 -0.01(-0.15%)
Apr 15, 2002 8.756 8.921 8.700 8.898 1,934 +0.23(+2.62%)
Apr 12, 2002 8.756 8.927 8.671 8.671 4,221 -0.09(-0.97%)
Apr 11, 2002 8.796 8.898 8.756 8.756 7,738 -0.01(-0.13%)
Apr 10, 2002 8.366 8.768 8.364 8.768 65,249 +0.36(+4.26%)
Apr 09, 2002 8.330 8.409 8.330 8.409 2,286 +0.11(+1.30%)
Apr 08, 2002 8.250 8.337 8.244 8.301 18,818 -0.09(-1.02%)
Apr 05, 2002 8.387 8.387 8.358 8.387 1,758 +0.00(+0.00%)
Apr 04, 2002 8.387 8.387 8.387 8.387 2,989 +0.03(+0.34%)
Apr 03, 2002 8.384 8.384 8.358 8.358 2,814 +0.00(+0.00%)
Apr 02, 2002 8.358 8.386 8.358 8.358 2,286 +0.11(+1.31%)
Apr 01, 2002 8.350 8.381 8.244 8.250 25,677 -0.08(-0.96%)
Mar 29, 2002 8.330 8.330 8.330 8.330 175 +0.00(+0.00%)
Mar 28, 2002 8.330 8.330 8.330 8.330 175 +0.11(+1.38%)
Mar 27, 2002 8.244 8.244 8.216 8.216 4,045 +0.06(+0.70%)
Mar 26, 2002 8.392 8.392 8.159 8.159 703 -0.09(-1.03%)
Mar 25, 2002 8.239 8.244 8.239 8.244 527 +0.09(+1.05%)
Mar 22, 2002 8.330 8.347 8.159 8.159 14,245 -0.18(-2.18%)
Mar 21, 2002 8.341 8.341 8.341 8.341 1,055 +0.00(+0.00%)
Mar 20, 2002 8.198 8.341 8.159 8.341 6,683 +0.15(+1.80%)
Mar 19, 2002 8.159 8.273 8.159 8.193 6,859 +0.03(+0.42%)
Mar 18, 2002 8.159 8.159 8.159 8.159 1,934 +0.00(+0.00%)
Mar 15, 2002 8.165 8.165 8.159 8.159 1,231 +0.00(+0.00%)
Mar 14, 2002 8.159 8.284 8.159 8.159 5,628 +0.00(+0.00%)
Mar 13, 2002 8.159 8.165 8.159 8.159 24,798 -0.01(-0.07%)
Mar 12, 2002 8.159 8.165 8.159 8.165 703 -0.08(-0.97%)
Mar 11, 2002 8.244 8.244 8.159 8.244 32,361 +0.09(+1.05%)
Mar 08, 2002 8.159 8.159 8.102 8.159 49,772 +0.00(+0.00%)
Mar 07, 2002 8.330 8.330 8.074 8.159 5,979 -0.19(-2.25%)
Mar 06, 2002 8.159 8.347 8.131 8.347 54,873 +0.16(+1.94%)
Mar 05, 2002 8.159 8.381 8.159 8.188 2,462 -0.06(-0.69%)
Mar 04, 2002 8.159 8.244 8.159 8.244 1,055 +0.07(+0.90%)
Mar 01, 2002 8.409 8.415 8.171 8.171 7,914 -0.22(-2.58%)
Feb 28, 2002 8.119 8.387 8.119 8.387 8,969 +0.28(+3.51%)
Feb 27, 2002 8.074 8.102 8.074 8.102 5,276 -0.03(-0.35%)
Feb 26, 2002 8.159 8.159 8.131 8.131 5,276 -0.26(-3.05%)
Feb 25, 2002 8.051 8.409 8.051 8.387 28,843 +0.34(+4.24%)
Feb 22, 2002 8.045 8.045 8.045 8.045 2,638 +0.00(+0.00%)
Feb 21, 2002 8.205 8.205 8.045 8.045 1,231 +0.00(+0.00%)
Feb 20, 2002 8.114 8.176 8.045 8.045 4,924 -0.05(-0.56%)
Feb 19, 2002 8.023 8.091 8.023 8.091 1,407 +0.10(+1.28%)
Feb 18, 2002 8.097 8.097 7.989 7.989 8,793 +0.00(+0.00%)
Feb 15, 2002 8.097 8.097 7.989 7.989 8,793 -0.03(-0.35%)
Feb 14, 2002 8.011 8.131 7.989 8.017 8,617 +0.00(+0.00%)
Feb 13, 2002 8.017 8.017 8.017 8.017 351 -0.05(-0.63%)
Feb 12, 2002 7.989 8.080 7.989 8.068 6,155 +0.05(+0.64%)
Feb 11, 2002 7.989 8.068 7.989 8.017 4,221 +0.00(+0.00%)
Feb 08, 2002 8.074 8.074 8.011 8.017 13,014 +0.00(+0.00%)
Feb 07, 2002 8.011 8.017 8.011 8.017 14,949 +0.03(+0.43%)
Feb 06, 2002 7.983 8.011 7.983 7.983 7,562 +0.00(+0.00%)
Feb 05, 2002 7.983 7.983 7.983 7.983 2,286 +0.01(+0.14%)
Feb 04, 2002 8.068 8.068 7.972 7.972 879 -0.05(-0.57%)
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.