Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

58.41 +2.00 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 6.576 6.576 6.281 6.463 81,218 +0.05(+0.78%)
Dec 30, 2008 6.319 6.450 6.319 6.413 2,568 +0.10(+1.59%)
Dec 29, 2008 6.633 7.107 6.312 6.312 30,926 -0.47(-6.94%)
Dec 26, 2008 6.783 7.192 6.783 6.783 6,838 -0.14(-2.00%)
Dec 24, 2008 7.173 7.185 6.758 6.922 2,426 -0.02(-0.27%)
Dec 23, 2008 6.815 6.940 6.783 6.940 1,432 +0.03(+0.45%)
Dec 22, 2008 6.896 6.953 6.664 6.909 4,789 +0.31(+4.76%)
Dec 19, 2008 6.815 7.097 6.595 6.595 23,076 -0.38(-5.45%)
Dec 18, 2008 7.101 7.101 6.758 6.975 27,304 -0.15(-2.16%)
Dec 17, 2008 7.255 7.342 7.104 7.129 15,846 +0.09(+1.34%)
Dec 16, 2008 6.626 7.054 6.626 7.035 58,350 +0.13(+1.91%)
Dec 15, 2008 7.261 7.261 6.846 6.903 10,552 -0.01(-0.09%)
Dec 12, 2008 7.763 7.763 6.909 6.909 28,842 -0.41(-5.66%)
Dec 11, 2008 7.324 7.324 7.324 7.324 455 +0.01(+0.09%)
Dec 10, 2008 7.223 7.675 7.223 7.317 5,118 +0.09(+1.30%)
Dec 09, 2008 7.694 7.832 7.223 7.223 15,507 -0.57(-7.26%)
Dec 08, 2008 8.058 8.058 7.700 7.788 5,562 +0.09(+1.22%)
Dec 05, 2008 7.971 7.971 7.694 7.694 6,817 -0.08(-0.97%)
Dec 03, 2008 7.770 7.770 7.770 7.770 0 -0.14(-1.83%)
Dec 02, 2008 7.971 7.971 7.914 7.914 2,482 +0.09(+1.20%)
Dec 01, 2008 7.826 7.945 7.820 7.820 3,571 -0.08(-0.95%)
Nov 26, 2008 8.065 7.895 7.895 7.895 1,432 -0.05(-0.63%)
Nov 25, 2008 8.052 8.052 7.788 7.945 2,913 +0.22(+2.85%)
Nov 24, 2008 7.631 8.115 7.261 7.726 18,583 +0.09(+1.23%)
Nov 21, 2008 7.820 7.861 7.619 7.631 7,279 -0.50(-6.18%)
Nov 20, 2008 7.726 8.134 7.569 8.134 22,477 +0.38(+4.86%)
Nov 19, 2008 8.354 8.530 7.726 7.757 11,171 -0.72(-8.52%)
Nov 18, 2008 8.087 8.479 8.002 8.479 12,133 +0.31(+3.85%)
Nov 17, 2008 8.159 8.165 7.851 8.165 3,733 +0.08(+0.93%)
Nov 14, 2008 8.165 8.165 7.851 8.090 1,988 +0.08(+1.02%)
Nov 13, 2008 8.165 8.165 7.864 8.008 8,097 -0.16(-1.92%)
Nov 12, 2008 8.567 8.589 8.165 8.165 1,638 -0.21(-2.51%)
Nov 11, 2008 8.617 8.617 8.165 8.376 3,025 +0.18(+2.18%)
Nov 10, 2008 8.354 8.354 8.197 8.197 3,200 -0.02(-0.23%)
Nov 07, 2008 8.636 8.636 8.190 8.215 34,012 -0.26(-3.04%)
Nov 06, 2008 8.303 8.473 8.027 8.473 21,192 +0.47(+5.89%)
Nov 05, 2008 8.473 8.473 7.933 8.002 1,050 -0.16(-2.00%)
Nov 04, 2008 8.617 8.787 8.165 8.165 3,988 -0.16(-1.89%)
Nov 03, 2008 8.291 8.548 8.291 8.322 4,749 +0.04(+0.46%)
Oct 31, 2008 8.460 8.479 8.228 8.285 13,739 +0.12(+1.46%)
Oct 30, 2008 8.354 8.416 8.165 8.165 36,999 -0.32(-3.74%)
Oct 29, 2008 8.630 8.630 8.385 8.482 3,751 +0.00(+0.04%)
Oct 28, 2008 8.699 8.781 8.033 8.479 10,359 +0.09(+1.12%)
Oct 27, 2008 8.636 8.636 8.385 8.385 477 -0.09(-1.11%)
Oct 24, 2008 8.567 8.567 8.473 8.479 636 +0.14(+1.73%)
Oct 23, 2008 8.743 8.765 8.335 8.335 3,486 +0.08(+0.95%)
Oct 22, 2008 8.310 8.781 8.172 8.256 4,935 +0.11(+1.35%)
Oct 21, 2008 8.215 8.536 8.040 8.146 6,206 -0.03(-0.31%)
Oct 20, 2008 8.787 9.101 8.172 8.172 8,520 -0.62(-7.01%)
Oct 17, 2008 8.938 9.107 8.479 8.787 14,319 -0.06(-0.71%)
Oct 16, 2008 8.592 9.170 8.165 8.850 3,824 +0.67(+8.14%)
Oct 15, 2008 8.040 8.222 8.040 8.184 1,573 +0.02(+0.23%)
Oct 14, 2008 7.795 8.473 7.795 8.165 17,863 +0.37(+4.75%)
Oct 13, 2008 8.938 8.938 7.795 7.795 79,599 -0.53(-6.34%)
Oct 10, 2008 8.548 8.831 8.165 8.322 19,317 -0.31(-3.64%)
Oct 09, 2008 8.818 8.950 8.611 8.636 12,574 -0.20(-2.27%)
Oct 08, 2008 9.264 9.283 8.511 8.837 9,664 -0.27(-2.97%)
Oct 07, 2008 8.982 10.36 8.806 9.107 11,359 -0.40(-4.16%)
Oct 06, 2008 10.08 10.08 8.919 9.503 23,384 -0.53(-5.26%)
Oct 03, 2008 10.09 10.29 10.03 10.03 7,193 -0.09(-0.87%)
Oct 02, 2008 10.06 10.29 10.05 10.12 2,886 -0.02(-0.19%)
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.