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 (%)
Nov 26, 2008 7.959 7.792 7.792 7.792 1,451 -0.05(-0.63%)
Nov 25, 2008 7.947 7.947 7.686 7.841 2,952 +0.22(+2.85%)
Nov 24, 2008 7.531 8.009 7.166 7.624 18,830 +0.09(+1.23%)
Nov 21, 2008 7.717 7.757 7.519 7.531 7,375 -0.50(-6.18%)
Nov 20, 2008 7.624 8.027 7.469 8.027 22,776 +0.37(+4.86%)
Nov 19, 2008 8.244 8.418 7.624 7.655 11,320 -0.71(-8.52%)
Nov 18, 2008 7.981 8.368 7.897 8.368 12,294 +0.31(+3.85%)
Nov 17, 2008 8.052 8.058 7.748 8.058 3,783 +0.07(+0.93%)
Nov 14, 2008 8.058 8.058 7.748 7.984 2,014 +0.08(+1.02%)
Nov 13, 2008 8.058 8.058 7.761 7.903 8,205 -0.15(-1.92%)
Nov 12, 2008 8.455 8.477 8.058 8.058 1,660 -0.21(-2.51%)
Nov 11, 2008 8.504 8.504 8.058 8.266 3,065 +0.18(+2.18%)
Nov 10, 2008 8.244 8.244 8.089 8.089 3,242 -0.02(-0.23%)
Nov 07, 2008 8.523 8.523 8.083 8.108 34,464 -0.25(-3.04%)
Nov 06, 2008 8.194 8.362 7.922 8.362 21,474 +0.46(+5.89%)
Nov 05, 2008 8.362 8.362 7.829 7.897 1,064 -0.16(-2.00%)
Nov 04, 2008 8.504 8.672 8.058 8.058 4,041 -0.15(-1.89%)
Nov 03, 2008 8.182 8.436 8.182 8.213 4,812 +0.04(+0.46%)
Oct 31, 2008 8.349 8.368 8.120 8.176 13,922 +0.12(+1.46%)
Oct 30, 2008 8.244 8.306 8.058 8.058 37,491 -0.31(-3.74%)
Oct 29, 2008 8.517 8.517 8.275 8.371 3,800 +0.00(+0.04%)
Oct 28, 2008 8.585 8.666 7.928 8.368 10,497 +0.09(+1.12%)
Oct 27, 2008 8.523 8.523 8.275 8.275 483 -0.09(-1.11%)
Oct 24, 2008 8.455 8.455 8.362 8.368 645 +0.14(+1.73%)
Oct 23, 2008 8.628 8.650 8.225 8.225 3,533 +0.08(+0.95%)
Oct 22, 2008 8.201 8.666 8.064 8.148 5,001 +0.11(+1.35%)
Oct 21, 2008 8.108 8.424 7.934 8.040 6,288 -0.02(-0.31%)
Oct 20, 2008 8.672 8.982 8.064 8.064 8,634 -0.61(-7.01%)
Oct 17, 2008 8.821 8.988 8.368 8.672 14,509 -0.06(-0.71%)
Oct 16, 2008 8.480 9.050 8.058 8.734 3,875 +0.66(+8.14%)
Oct 15, 2008 7.934 8.114 7.934 8.077 1,593 +0.02(+0.23%)
Oct 14, 2008 7.692 8.362 7.692 8.058 18,101 +0.37(+4.75%)
Oct 13, 2008 8.821 8.821 7.692 7.692 80,657 -0.52(-6.34%)
Oct 10, 2008 8.436 8.715 8.058 8.213 19,573 -0.31(-3.64%)
Oct 09, 2008 8.703 8.833 8.498 8.523 12,741 -0.20(-2.27%)
Oct 08, 2008 9.143 9.161 8.399 8.721 9,792 -0.27(-2.97%)
Oct 07, 2008 8.864 10.22 8.690 8.988 11,510 -0.39(-4.16%)
Oct 06, 2008 9.949 9.949 8.802 9.378 23,695 -0.52(-5.26%)
Oct 03, 2008 9.955 10.16 9.899 9.899 7,288 -0.09(-0.87%)
Oct 02, 2008 9.930 10.16 9.918 9.986 2,924 -0.02(-0.19%)
Oct 01, 2008 10.69 10.69 9.998 10.00 8,805 -0.25(-2.45%)
Sep 30, 2008 10.51 10.51 9.918 10.26 5,325 +0.34(+3.41%)
Sep 29, 2008 10.25 10.25 9.546 9.918 5,890 -0.37(-3.61%)
Sep 26, 2008 10.38 10.44 10.29 10.29 5,356 -0.08(-0.78%)
Sep 25, 2008 10.44 10.57 10.26 10.37 32,407 -0.04(-0.36%)
Sep 24, 2008 10.49 10.54 10.37 10.41 23,900 +0.07(+0.66%)
Sep 23, 2008 10.38 10.47 10.31 10.34 33,359 +0.12(+1.15%)
Sep 22, 2008 10.10 10.22 10.10 10.22 10,204 -0.19(-1.85%)
Sep 19, 2008 9.973 10.53 9.973 10.41 14,211 +0.45(+4.54%)
Sep 18, 2008 10.42 10.53 9.763 9.961 15,605 +0.01(+0.06%)
Sep 17, 2008 10.30 10.53 9.949 9.955 9,168 -0.30(-2.90%)
Sep 16, 2008 10.23 10.46 9.992 10.25 13,867 -0.03(-0.30%)
Sep 15, 2008 10.24 10.28 9.918 10.28 6,291 -0.10(-0.96%)
Sep 12, 2008 10.46 10.46 10.35 10.38 1,061 +0.02(+0.24%)
Sep 11, 2008 10.23 10.38 10.23 10.36 9,986 -0.01(-0.06%)
Sep 10, 2008 10.47 10.54 10.23 10.36 4,989 +0.03(+0.27%)
Sep 09, 2008 10.48 10.51 10.24 10.34 5,433 -0.17(-1.63%)
Sep 08, 2008 10.39 10.51 10.39 10.51 29,200 +0.11(+1.01%)
Sep 05, 2008 10.40 10.40 10.05 10.40 26,223 +0.00(+0.00%)
Sep 04, 2008 10.35 10.40 10.23 10.40 2,258 -0.06(-0.53%)
Sep 03, 2008 10.33 10.53 10.33 10.46 1,032 +0.14(+1.32%)
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.