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

Northrim Bancorp Inc (NQ: NRIM )

53.84 +0.83 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2002 7.036 7.093 6.808 6.967 6,319 -0.13(-1.77%)
Jul 30, 2002 6.933 7.104 6.813 7.093 24,925 +0.23(+3.32%)
Jul 29, 2002 7.059 7.064 6.854 6.865 19,308 +0.03(+0.42%)
Jul 26, 2002 6.722 6.922 6.557 6.836 27,382 +0.31(+4.80%)
Jul 25, 2002 6.438 6.580 6.267 6.523 13,164 +0.20(+3.15%)
Jul 24, 2002 6.409 6.552 6.295 6.324 9,478 -0.23(-3.48%)
Jul 23, 2002 6.899 7.007 6.552 6.552 40,372 -0.43(-6.12%)
Jul 22, 2002 7.167 7.167 6.979 6.979 19,132 -0.34(-4.67%)
Jul 19, 2002 7.281 7.321 7.138 7.321 2,984 -0.09(-1.15%)
Jul 17, 2002 7.634 7.634 7.406 7.406 19,834 -0.19(-2.48%)
Jul 12, 2002 7.691 7.776 7.549 7.594 2,808 -0.32(-4.10%)
Jul 11, 2002 7.982 7.982 7.463 7.919 21,239 -0.07(-0.86%)
Jul 10, 2002 8.118 8.118 7.765 7.987 11,409 -0.18(-2.23%)
Jul 09, 2002 8.073 8.170 8.073 8.170 3,159 -0.01(-0.07%)
Jul 08, 2002 8.175 8.175 8.175 8.175 1,404 +0.00(+0.00%)
Jul 05, 2002 8.175 8.175 8.175 8.175 175 +0.10(+1.21%)
Jul 04, 2002 8.068 8.078 8.068 8.078 526 +0.00(+0.00%)
Jul 03, 2002 8.068 8.078 8.068 8.078 526 -0.09(-1.07%)
Jul 02, 2002 8.067 8.165 8.067 8.165 2,457 +0.02(+0.22%)
Jul 01, 2002 8.170 8.175 8.073 8.147 14,920 -0.02(-0.21%)
Jun 28, 2002 8.033 8.175 8.033 8.164 18,079 +0.07(+0.92%)
Jun 27, 2002 8.004 8.090 7.805 8.090 11,585 +0.06(+0.71%)
Jun 26, 2002 7.919 8.033 7.919 8.033 5,090 -0.11(-1.40%)
Jun 25, 2002 8.061 8.147 8.061 8.147 57,047 +0.00(+0.00%)
Jun 21, 2002 8.147 8.147 8.147 8.147 10,531 +0.05(+0.57%)
Jun 20, 2002 8.004 8.101 7.976 8.101 5,441 +0.01(+0.13%)
Jun 19, 2002 8.295 8.318 8.090 8.090 10,707 -0.38(-4.51%)
Jun 18, 2002 8.232 8.489 8.175 8.471 1,930 -0.02(-0.20%)
Jun 17, 2002 8.432 8.489 8.295 8.489 3,861 +0.14(+1.71%)
Jun 14, 2002 8.375 8.375 8.261 8.346 6,143 +0.12(+1.45%)
Jun 12, 2002 8.118 8.226 8.118 8.226 2,632 +0.11(+1.33%)
Jun 11, 2002 8.261 8.426 8.118 8.118 26,154 +0.00(+0.00%)
Jun 10, 2002 8.688 8.694 8.073 8.118 24,047 -0.54(-6.25%)
Jun 07, 2002 8.779 8.779 8.659 8.659 4,739 -0.13(-1.49%)
Jun 06, 2002 8.802 8.859 8.773 8.790 1,053 -0.07(-0.77%)
Jun 05, 2002 8.825 8.887 8.825 8.859 4,739 -0.06(-0.64%)
May 31, 2002 8.910 8.916 8.887 8.916 13,515 +0.03(+0.32%)
May 28, 2002 8.830 8.944 8.830 8.887 13,340 -0.10(-1.08%)
May 27, 2002 8.870 8.984 8.870 8.984 2,808 +0.00(+0.00%)
May 24, 2002 8.870 8.984 8.870 8.984 2,808 -0.01(-0.13%)
May 23, 2002 9.007 9.007 8.916 8.996 7,196 -0.02(-0.20%)
May 22, 2002 8.916 9.030 8.899 9.014 5,968 +0.09(+1.03%)
May 21, 2002 9.087 9.098 8.904 8.922 12,638 -0.17(-1.82%)
May 20, 2002 8.944 9.087 8.830 9.087 48,095 +0.14(+1.59%)
May 17, 2002 8.961 9.144 8.956 8.944 79,164 -0.06(-0.63%)
May 16, 2002 8.836 9.001 8.773 9.001 13,866 +0.23(+2.60%)
May 15, 2002 8.785 8.785 8.773 8.773 877 -0.06(-0.65%)
May 14, 2002 8.831 8.831 8.831 8.830 3,861 +0.00(+0.00%)
May 13, 2002 8.773 8.939 8.773 8.830 12,813 -0.10(-1.08%)
May 10, 2002 8.739 8.984 8.659 8.927 21,590 +0.21(+2.42%)
May 09, 2002 8.602 8.716 8.602 8.716 2,632 -0.02(-0.20%)
May 08, 2002 8.574 8.734 8.574 8.734 11,936 +0.05(+0.59%)
May 07, 2002 8.830 8.830 8.602 8.682 15,271 -0.18(-1.99%)
May 06, 2002 8.865 8.944 8.859 8.859 15,095 +0.00(+0.00%)
May 03, 2002 8.887 8.944 8.859 8.859 3,861 -0.17(-1.89%)
May 02, 2002 8.944 9.030 8.944 9.030 351 +0.23(+2.59%)
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.