Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

54.58 -0.06 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.98 12.98 12.89 12.98 1,420 -0.06(-0.43%)
Jan 30, 2006 12.83 13.04 12.82 13.04 5,162 -0.03(-0.26%)
Jan 27, 2006 13.05 13.07 13.05 13.07 976 +0.11(+0.87%)
Jan 26, 2006 13.11 13.15 12.90 12.96 2,975 +0.10(+0.79%)
Jan 25, 2006 12.71 13.02 12.71 12.86 3,644 -0.07(-0.57%)
Jan 24, 2006 12.93 12.96 12.93 12.93 1,242 -0.06(-0.43%)
Jan 23, 2006 13.13 13.13 12.59 12.98 7,679 -0.05(-0.39%)
Jan 20, 2006 12.79 13.24 12.65 13.04 4,855 +0.11(+0.87%)
Jan 19, 2006 12.79 13.52 12.79 12.92 15,028 -0.15(-1.12%)
Jan 18, 2006 13.14 13.14 12.96 13.07 9,401 -0.14(-1.07%)
Jan 17, 2006 13.36 13.36 13.18 13.21 6,449 -0.21(-1.59%)
Jan 13, 2006 13.49 13.49 13.42 13.42 754 -0.07(-0.50%)
Jan 12, 2006 13.35 13.66 13.24 13.49 15,088 +0.41(+3.14%)
Jan 11, 2006 13.21 13.35 12.70 13.08 9,479 -0.02(-0.13%)
Jan 10, 2006 12.87 13.10 12.78 13.10 6,644 +0.24(+1.84%)
Jan 09, 2006 12.90 13.08 12.73 12.86 14,829 -0.04(-0.31%)
Jan 06, 2006 12.97 12.97 12.90 12.90 1,420 +0.00(+0.00%)
Jan 05, 2006 12.98 13.05 12.90 12.90 8,103 -0.17(-1.29%)
Jan 04, 2006 13.04 13.07 13.01 13.07 3,062 -0.03(-0.22%)
Jan 03, 2006 13.51 13.51 13.01 13.10 4,443 -0.11(-0.85%)
Dec 30, 2005 13.05 13.24 13.05 13.21 1,423 -0.02(-0.17%)
Dec 29, 2005 13.05 13.24 13.04 13.23 1,952 +0.02(+0.13%)
Dec 28, 2005 13.32 13.32 13.07 13.22 8,520 -0.04(-0.30%)
Dec 27, 2005 13.13 13.26 13.10 13.26 2,485 -0.03(-0.25%)
Dec 23, 2005 13.10 13.31 13.10 13.29 11,502 +0.05(+0.38%)
Dec 22, 2005 13.11 13.38 13.11 13.24 10,320 +0.07(+0.56%)
Dec 21, 2005 13.27 13.27 13.09 13.17 5,442 -0.07(-0.55%)
Dec 20, 2005 13.24 13.38 12.98 13.24 9,782 -0.10(-0.76%)
Dec 19, 2005 13.36 13.38 13.18 13.34 7,200 -0.04(-0.29%)
Dec 16, 2005 13.57 13.57 13.38 13.38 2,215 -0.18(-1.33%)
Dec 15, 2005 13.56 13.56 13.56 13.56 177 -0.02(-0.12%)
Dec 14, 2005 13.53 13.63 13.52 13.58 11,357 -0.07(-0.50%)
Dec 13, 2005 13.46 13.64 13.46 13.64 4,093 +0.06(+0.41%)
Dec 12, 2005 13.66 13.66 13.55 13.59 2,378 +0.16(+1.17%)
Dec 09, 2005 13.43 13.43 13.43 13.43 447 -0.09(-0.67%)
Dec 08, 2005 13.56 13.66 13.49 13.52 20,598 -0.17(-1.23%)
Dec 07, 2005 13.75 13.75 13.58 13.69 24,674 +0.01(+0.04%)
Dec 06, 2005 13.69 13.69 13.56 13.68 4,349 +0.02(+0.16%)
Dec 05, 2005 13.63 13.66 13.54 13.66 3,713 +0.03(+0.21%)
Dec 02, 2005 13.47 13.63 13.42 13.63 25,026 +0.19(+1.38%)
Dec 01, 2005 13.41 13.55 13.34 13.45 6,078 -0.10(-0.75%)
Nov 30, 2005 13.69 13.69 13.55 13.55 1,929 -0.05(-0.33%)
Nov 29, 2005 13.94 13.94 13.59 13.59 13,342 -0.37(-2.66%)
Nov 28, 2005 14.09 14.11 13.96 13.96 4,255 -0.11(-0.76%)
Nov 25, 2005 13.46 14.16 13.46 14.07 7,988 +0.69(+5.13%)
Nov 23, 2005 13.46 13.68 13.38 13.38 9,674 +0.09(+0.68%)
Nov 22, 2005 13.36 13.37 13.29 13.29 3,047 +0.15(+1.11%)
Nov 21, 2005 13.35 13.35 13.10 13.15 5,291 -0.16(-1.19%)
Nov 18, 2005 13.10 13.31 13.10 13.31 74,854 +0.21(+1.59%)
Nov 17, 2005 13.13 13.13 13.10 13.10 40,148 -0.02(-0.13%)
Nov 16, 2005 13.21 13.21 13.10 13.11 14,485 -0.12(-0.94%)
Nov 15, 2005 13.34 13.34 13.01 13.24 9,056 -0.17(-1.26%)
Nov 14, 2005 13.41 13.41 13.41 13.41 2,602 -0.11(-0.83%)
Nov 11, 2005 13.52 13.59 13.46 13.52 3,385 -0.06(-0.46%)
Nov 10, 2005 13.70 13.77 13.58 13.58 9,374 -0.17(-1.23%)
Nov 09, 2005 13.79 13.79 13.75 13.75 1,065 -0.02(-0.13%)
Nov 08, 2005 13.75 13.77 13.69 13.77 99,987 -0.02(-0.16%)
Nov 07, 2005 13.86 13.91 13.79 13.79 7,988 -0.07(-0.49%)
Nov 04, 2005 13.80 13.86 13.80 13.86 887 +0.01(+0.04%)
Nov 03, 2005 13.91 13.94 13.67 13.85 25,560 +0.01(+0.08%)
Nov 02, 2005 13.84 13.84 13.84 13.84 0 +0.00(+0.00%)
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.