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

Northrim Bancorp Inc (NQ: NRIM )

56.25 +0.04 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2003 8.017 8.023 7.983 7.983 7,562 -0.03(-0.43%)
Jan 30, 2003 7.960 8.017 8.017 8.017 175 +0.06(+0.71%)
Jan 29, 2003 7.875 7.960 7.875 7.960 2,110 +0.09(+1.09%)
Jan 28, 2003 7.693 7.875 7.687 7.874 10,728 +0.19(+2.51%)
Jan 27, 2003 7.812 7.818 7.682 7.682 7,210 -0.14(-1.75%)
Jan 24, 2003 7.733 7.818 7.676 7.818 12,838 +0.01(+0.15%)
Jan 23, 2003 7.733 7.869 7.676 7.807 10,024 +0.06(+0.81%)
Jan 22, 2003 7.846 7.892 7.647 7.744 32,712 -0.08(-1.02%)
Jan 21, 2003 7.926 7.943 7.824 7.824 5,803 +0.01(+0.07%)
Jan 17, 2003 8.171 8.176 7.801 7.818 24,798 -0.35(-4.31%)
Jan 16, 2003 8.301 8.341 8.097 8.171 23,743 -0.21(-2.51%)
Jan 15, 2003 8.381 8.381 7.983 8.381 16,356 +0.19(+2.36%)
Jan 14, 2003 7.761 8.324 7.761 8.188 13,542 +0.14(+1.77%)
Jan 13, 2003 7.733 8.045 7.716 8.045 32,712 +0.31(+3.97%)
Jan 10, 2003 7.738 7.784 7.733 7.738 34,823 -0.01(-0.15%)
Jan 09, 2003 7.801 7.869 7.750 7.750 29,195 -0.09(-1.16%)
Jan 08, 2003 7.790 7.841 7.733 7.841 32,712 +0.06(+0.80%)
Jan 07, 2003 7.687 7.835 7.676 7.778 39,572 +0.09(+1.18%)
Jan 06, 2003 7.778 7.886 7.676 7.687 8,793 -0.08(-1.02%)
Jan 03, 2003 7.733 7.767 7.676 7.767 17,059 +0.09(+1.11%)
Jan 02, 2003 7.721 7.761 7.665 7.682 17,411 +0.01(+0.07%)
Dec 31, 2002 7.704 7.704 7.676 7.676 8,617 -0.03(-0.44%)
Dec 30, 2002 7.738 7.738 7.653 7.710 6,155 -0.03(-0.44%)
Dec 27, 2002 7.966 7.966 7.738 7.744 12,311 -0.19(-2.44%)
Dec 26, 2002 7.920 7.937 7.920 7.937 879 -0.04(-0.50%)
Dec 24, 2002 7.977 7.977 7.977 7.977 175 +0.00(+0.00%)
Dec 23, 2002 8.233 8.244 7.864 7.977 12,135 -0.27(-3.24%)
Dec 20, 2002 8.136 8.244 7.989 8.244 10,728 +0.09(+1.12%)
Dec 19, 2002 8.239 8.244 8.153 8.153 3,341 -0.08(-1.03%)
Dec 18, 2002 8.244 8.244 8.017 8.238 52,762 -0.12(-1.44%)
Dec 17, 2002 8.358 8.358 8.358 8.358 351 +0.04(+0.48%)
Dec 16, 2002 8.392 8.529 8.313 8.318 6,155 -0.07(-0.81%)
Dec 13, 2002 8.347 8.387 8.244 8.387 11,607 +0.01(+0.07%)
Dec 12, 2002 8.375 8.381 8.352 8.381 1,055 +0.00(+0.01%)
Dec 11, 2002 8.421 8.421 8.358 8.380 9,673 -0.14(-1.61%)
Dec 10, 2002 8.483 8.529 8.392 8.517 9,497 -0.01(-0.13%)
Dec 09, 2002 8.591 8.614 8.512 8.529 15,301 -0.02(-0.20%)
Dec 06, 2002 8.586 8.614 8.551 8.546 27,788 -0.05(-0.53%)
Dec 05, 2002 8.529 8.597 8.529 8.591 13,190 +0.08(+0.94%)
Dec 04, 2002 8.478 8.574 8.392 8.512 17,587 +0.04(+0.47%)
Dec 03, 2002 8.279 8.472 8.279 8.472 14,421 +0.14(+1.71%)
Dec 02, 2002 8.182 8.347 8.131 8.330 13,366 +0.19(+2.30%)
Nov 29, 2002 8.034 8.330 8.034 8.142 9,497 +0.14(+1.70%)
Nov 27, 2002 7.954 8.222 7.954 8.006 30,778 -0.04(-0.49%)
Nov 26, 2002 8.125 8.125 7.687 8.045 32,361 -0.11(-1.39%)
Nov 25, 2002 8.045 8.159 8.045 8.159 2,814 +0.18(+2.28%)
Nov 22, 2002 7.829 8.017 7.818 7.977 9,145 +0.16(+2.04%)
Nov 21, 2002 7.767 7.818 7.761 7.818 4,748 +0.00(+0.00%)
Nov 20, 2002 7.807 7.818 7.807 7.818 7,562 +0.06(+0.81%)
Nov 19, 2002 7.647 7.755 7.591 7.755 22,687 +0.11(+1.41%)
Nov 18, 2002 7.591 7.658 7.591 7.647 21,984 +0.06(+0.75%)
Nov 15, 2002 7.545 7.687 7.545 7.591 16,004 +0.00(+0.00%)
Nov 14, 2002 7.591 7.676 7.591 7.591 101,304 -0.01(-0.15%)
Nov 13, 2002 7.579 7.642 7.488 7.602 60,677 -0.02(-0.30%)
Nov 12, 2002 7.613 7.647 7.613 7.625 2,638 +0.06(+0.75%)
Nov 11, 2002 7.647 7.818 7.562 7.568 14,421 -0.07(-0.97%)
Nov 08, 2002 7.596 7.642 7.562 7.642 3,165 -0.01(-0.07%)
Nov 07, 2002 7.619 7.647 7.562 7.647 8,090 +0.09(+1.13%)
Nov 06, 2002 7.448 7.642 7.448 7.562 24,094 -0.03(-0.37%)
Nov 05, 2002 7.443 7.784 7.443 7.590 14,070 +0.24(+3.25%)
Nov 04, 2002 7.352 7.431 7.346 7.352 9,145 +0.13(+1.81%)
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.