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 (%)
Sep 30, 2009 9.974 9.974 9.578 9.578 29,645 -0.36(-3.66%)
Sep 29, 2009 9.886 10.05 9.886 9.943 7,231 +0.09(+0.89%)
Sep 28, 2009 9.673 9.936 9.660 9.855 15,769 -0.03(-0.32%)
Sep 25, 2009 9.673 9.886 9.671 9.886 11,382 +0.16(+1.68%)
Sep 24, 2009 9.717 9.798 9.531 9.723 102,557 -0.03(-0.32%)
Sep 23, 2009 9.717 9.798 9.535 9.754 21,262 -0.04(-0.45%)
Sep 22, 2009 9.723 9.798 9.723 9.798 10,894 +0.06(+0.58%)
Sep 21, 2009 9.729 9.742 9.597 9.742 18,282 +0.03(+0.32%)
Sep 18, 2009 9.698 9.735 9.440 9.710 51,038 -0.03(-0.26%)
Sep 17, 2009 9.491 9.735 9.478 9.735 14,309 +0.24(+2.58%)
Sep 16, 2009 9.315 9.491 9.315 9.491 6,607 +0.15(+1.61%)
Sep 15, 2009 9.321 9.478 9.258 9.340 4,179 -0.11(-1.20%)
Sep 14, 2009 9.290 9.453 9.290 9.453 5,930 +0.21(+2.24%)
Sep 11, 2009 9.440 9.453 9.246 9.246 9,189 -0.19(-2.00%)
Sep 10, 2009 9.227 9.478 9.107 9.434 13,544 +0.18(+1.90%)
Sep 09, 2009 9.472 9.503 9.051 9.258 20,624 -0.24(-2.58%)
Sep 08, 2009 9.692 9.704 9.409 9.503 8,253 -0.03(-0.26%)
Sep 04, 2009 9.547 9.629 9.114 9.528 7,747 -0.05(-0.52%)
Sep 03, 2009 9.692 9.717 9.403 9.578 5,682 -0.02(-0.20%)
Sep 02, 2009 9.673 9.679 9.440 9.597 4,462 -0.08(-0.78%)
Sep 01, 2009 9.428 9.773 9.428 9.673 20,797 +0.19(+1.99%)
Aug 31, 2009 9.516 9.616 9.403 9.484 22,324 -0.04(-0.46%)
Aug 28, 2009 9.811 9.811 9.402 9.528 9,509 -0.28(-2.82%)
Aug 27, 2009 9.440 9.805 9.440 9.805 4,131 +0.18(+1.89%)
Aug 26, 2009 9.365 9.622 9.359 9.622 14,932 +0.11(+1.19%)
Aug 25, 2009 9.572 9.692 9.509 9.509 6,000 -0.01(-0.07%)
Aug 24, 2009 9.710 9.811 9.377 9.516 14,286 -0.16(-1.69%)
Aug 21, 2009 9.773 9.830 9.327 9.679 27,670 -0.06(-0.58%)
Aug 20, 2009 9.748 9.748 9.239 9.735 10,227 -0.09(-0.90%)
Aug 19, 2009 9.491 9.830 9.491 9.823 41,442 +0.11(+1.16%)
Aug 18, 2009 9.635 9.735 9.635 9.710 5,768 +0.13(+1.38%)
Aug 17, 2009 9.472 9.638 9.472 9.578 6,790 -0.11(-1.10%)
Aug 14, 2009 9.735 9.798 9.660 9.685 30,680 -0.03(-0.32%)
Aug 13, 2009 9.874 9.874 9.478 9.717 129,846 -0.16(-1.59%)
Aug 12, 2009 9.673 9.886 9.478 9.874 39,234 +0.24(+2.54%)
Aug 11, 2009 9.660 9.735 9.465 9.629 8,271 -0.05(-0.52%)
Aug 10, 2009 9.434 9.698 9.384 9.679 11,596 +0.28(+2.94%)
Aug 07, 2009 9.578 9.578 9.176 9.403 21,936 +0.03(+0.27%)
Aug 06, 2009 9.371 9.604 9.371 9.377 10,710 +0.04(+0.47%)
Aug 05, 2009 9.635 9.729 9.334 9.334 46,370 -0.30(-3.13%)
Aug 04, 2009 9.290 9.635 9.195 9.635 22,246 +0.20(+2.13%)
Aug 03, 2009 9.227 9.434 9.145 9.434 19,027 +0.20(+2.18%)
Jul 31, 2009 9.076 9.384 8.932 9.233 26,938 +0.06(+0.62%)
Jul 30, 2009 8.831 9.227 8.687 9.176 22,189 +0.48(+5.56%)
Jul 29, 2009 9.158 9.239 8.474 8.693 31,624 -0.49(-5.34%)
Jul 28, 2009 9.070 9.233 8.950 9.183 15,413 +0.00(+0.00%)
Jul 27, 2009 9.001 9.233 8.944 9.183 15,008 +0.17(+1.88%)
Jul 24, 2009 8.825 9.013 8.825 9.013 14,768 +0.14(+1.63%)
Jul 23, 2009 8.693 9.107 8.564 8.869 33,087 +0.05(+0.57%)
Jul 22, 2009 8.825 8.944 8.542 8.818 13,958 -0.02(-0.21%)
Jul 21, 2009 8.963 9.095 8.197 8.837 43,221 -0.13(-1.40%)
Jul 20, 2009 8.837 8.982 8.566 8.963 41,745 +0.18(+2.07%)
Jul 17, 2009 8.712 8.850 8.699 8.781 15,540 +0.03(+0.29%)
Jul 16, 2009 8.680 8.767 8.542 8.756 31,065 +0.06(+0.72%)
Jul 15, 2009 8.687 8.787 8.456 8.693 76,289 +0.06(+0.65%)
Jul 14, 2009 8.856 8.856 8.473 8.636 52,530 +0.00(+0.00%)
Jul 13, 2009 8.599 8.913 8.391 8.636 21,600 +0.04(+0.44%)
Jul 10, 2009 8.366 8.705 8.354 8.599 8,571 +0.24(+2.86%)
Jul 09, 2009 8.693 8.916 8.316 8.360 15,841 -0.30(-3.48%)
Jul 08, 2009 8.982 8.988 8.611 8.661 43,335 -0.15(-1.71%)
Jul 07, 2009 9.239 9.252 8.668 8.812 97,150 -0.26(-2.91%)
Jul 06, 2009 8.894 9.120 8.850 9.076 28,742 +0.26(+2.92%)
Jul 02, 2009 9.151 9.151 8.561 8.818 33,738 -0.34(-3.70%)
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.