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

Northrim Bancorp Inc (NQ: NRIM )

53.62 -0.63 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 7.927 7.933 7.894 7.894 7,648 -0.03(-0.43%)
Jan 30, 2003 7.871 7.927 7.927 7.927 177 +0.06(+0.71%)
Jan 29, 2003 7.787 7.871 7.787 7.871 2,134 +0.08(+1.09%)
Jan 28, 2003 7.607 7.787 7.601 7.786 10,849 +0.19(+2.51%)
Jan 27, 2003 7.725 7.731 7.596 7.596 7,292 -0.13(-1.75%)
Jan 24, 2003 7.646 7.731 7.590 7.731 12,984 +0.01(+0.15%)
Jan 23, 2003 7.646 7.781 7.590 7.719 10,138 +0.06(+0.81%)
Jan 22, 2003 7.759 7.804 7.562 7.658 33,082 -0.08(-1.02%)
Jan 21, 2003 7.837 7.854 7.736 7.736 5,869 +0.01(+0.07%)
Jan 17, 2003 8.079 8.085 7.714 7.731 25,078 -0.35(-4.31%)
Jan 16, 2003 8.209 8.248 8.006 8.079 24,011 -0.21(-2.51%)
Jan 15, 2003 8.287 8.287 7.894 8.287 16,541 +0.19(+2.36%)
Jan 14, 2003 7.674 8.231 7.674 8.096 13,695 +0.14(+1.77%)
Jan 13, 2003 7.646 7.955 7.629 7.955 33,082 +0.30(+3.97%)
Jan 10, 2003 7.652 7.697 7.646 7.652 35,217 -0.01(-0.15%)
Jan 09, 2003 7.714 7.781 7.663 7.663 29,525 -0.09(-1.16%)
Jan 08, 2003 7.703 7.753 7.646 7.753 33,082 +0.06(+0.80%)
Jan 07, 2003 7.601 7.747 7.590 7.691 40,019 +0.09(+1.18%)
Jan 06, 2003 7.691 7.798 7.590 7.601 8,893 -0.08(-1.02%)
Jan 03, 2003 7.646 7.680 7.590 7.680 17,252 +0.08(+1.11%)
Jan 02, 2003 7.635 7.674 7.579 7.596 17,608 +0.01(+0.07%)
Dec 31, 2002 7.618 7.618 7.590 7.590 8,715 -0.03(-0.44%)
Dec 30, 2002 7.652 7.652 7.568 7.624 6,225 -0.03(-0.44%)
Dec 27, 2002 7.877 7.877 7.652 7.658 12,450 -0.19(-2.44%)
Dec 26, 2002 7.832 7.849 7.832 7.849 889 -0.04(-0.50%)
Dec 24, 2002 7.888 7.888 7.888 7.888 177 +0.00(+0.00%)
Dec 23, 2002 8.141 8.152 7.776 7.888 12,272 -0.26(-3.24%)
Dec 20, 2002 8.045 8.152 7.899 8.152 10,849 +0.09(+1.12%)
Dec 19, 2002 8.147 8.152 8.062 8.062 3,379 -0.08(-1.03%)
Dec 18, 2002 8.152 8.152 7.927 8.146 53,359 -0.12(-1.44%)
Dec 17, 2002 8.265 8.265 8.265 8.265 355 +0.04(+0.48%)
Dec 16, 2002 8.298 8.433 8.220 8.225 6,225 -0.07(-0.81%)
Dec 13, 2002 8.253 8.293 8.152 8.293 11,739 +0.01(+0.07%)
Dec 12, 2002 8.282 8.287 8.259 8.287 1,067 +0.00(+0.01%)
Dec 11, 2002 8.327 8.327 8.265 8.287 9,782 -0.14(-1.61%)
Dec 10, 2002 8.388 8.433 8.298 8.422 9,604 -0.01(-0.13%)
Dec 09, 2002 8.495 8.518 8.417 8.433 15,474 -0.02(-0.20%)
Dec 06, 2002 8.490 8.518 8.456 8.450 28,102 -0.04(-0.53%)
Dec 05, 2002 8.433 8.501 8.433 8.495 13,339 +0.08(+0.94%)
Dec 04, 2002 8.383 8.478 8.298 8.417 17,786 +0.04(+0.47%)
Dec 03, 2002 8.186 8.377 8.186 8.377 14,584 +0.14(+1.71%)
Dec 02, 2002 8.090 8.253 8.040 8.237 13,517 +0.19(+2.30%)
Nov 29, 2002 7.944 8.237 7.944 8.051 9,604 +0.13(+1.70%)
Nov 27, 2002 7.866 8.130 7.866 7.916 31,126 -0.04(-0.49%)
Nov 26, 2002 8.034 8.034 7.601 7.955 32,727 -0.11(-1.39%)
Nov 25, 2002 7.955 8.068 7.955 8.068 2,845 +0.18(+2.28%)
Nov 22, 2002 7.742 7.927 7.731 7.888 9,248 +0.16(+2.04%)
Nov 21, 2002 7.680 7.731 7.674 7.731 4,802 +0.00(+0.00%)
Nov 20, 2002 7.719 7.731 7.719 7.731 7,648 +0.06(+0.81%)
Nov 19, 2002 7.562 7.669 7.506 7.669 22,944 +0.11(+1.41%)
Nov 18, 2002 7.506 7.573 7.506 7.562 22,233 +0.06(+0.75%)
Nov 15, 2002 7.461 7.601 7.461 7.506 16,185 +0.00(+0.00%)
Nov 14, 2002 7.506 7.590 7.506 7.506 102,449 -0.01(-0.15%)
Nov 13, 2002 7.494 7.556 7.405 7.517 61,363 -0.02(-0.30%)
Nov 12, 2002 7.528 7.562 7.528 7.539 2,667 +0.06(+0.75%)
Nov 11, 2002 7.562 7.731 7.478 7.483 14,584 -0.07(-0.97%)
Nov 08, 2002 7.511 7.556 7.478 7.556 3,201 -0.01(-0.07%)
Nov 07, 2002 7.534 7.562 7.478 7.562 8,181 +0.08(+1.13%)
Nov 06, 2002 7.365 7.556 7.365 7.478 24,367 -0.03(-0.37%)
Nov 05, 2002 7.360 7.697 7.360 7.506 14,229 +0.24(+3.25%)
Nov 04, 2002 7.270 7.348 7.264 7.270 9,248 +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.