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 (%)
Mar 31, 2003 8.225 8.225 8.045 8.180 5,158 +0.03(+0.41%)
Mar 28, 2003 8.012 8.152 7.899 8.147 17,608 +0.17(+2.18%)
Mar 27, 2003 7.899 8.124 7.871 7.973 33,564 +0.07(+0.93%)
Mar 26, 2003 7.877 7.950 7.849 7.899 9,248 +0.07(+0.86%)
Mar 25, 2003 7.821 7.927 7.821 7.832 8,715 +0.04(+0.58%)
Mar 24, 2003 7.821 7.821 7.747 7.787 27,924 -0.06(-0.72%)
Mar 21, 2003 7.843 7.967 7.731 7.844 39,841 +0.00(+0.01%)
Mar 20, 2003 7.843 7.871 7.843 7.843 11,027 -0.03(-0.36%)
Mar 19, 2003 7.821 7.922 7.821 7.871 35,394 -0.03(-0.36%)
Mar 18, 2003 7.787 7.944 7.787 7.899 11,205 +0.03(+0.36%)
Mar 17, 2003 7.871 7.995 7.759 7.871 79,501 +0.08(+1.08%)
Mar 14, 2003 7.854 8.006 7.770 7.787 83,418 +0.01(+0.07%)
Mar 13, 2003 7.927 7.927 7.747 7.781 73,635 +0.03(+0.36%)
Mar 12, 2003 7.253 7.866 7.253 7.753 38,418 +0.53(+7.32%)
Mar 11, 2003 7.421 7.421 7.123 7.225 55,137 -0.15(-1.98%)
Mar 10, 2003 7.832 7.832 7.281 7.371 18,853 -0.25(-3.32%)
Mar 07, 2003 7.781 7.871 7.624 7.624 26,857 -0.19(-2.38%)
Mar 06, 2003 7.837 7.837 7.809 7.809 1,067 -0.06(-0.79%)
Mar 05, 2003 7.832 7.871 7.674 7.871 2,312 +0.02(+0.21%)
Mar 04, 2003 7.809 7.939 7.792 7.854 10,493 +0.04(+0.58%)
Mar 03, 2003 7.680 7.809 7.568 7.809 15,118 +0.11(+1.39%)
Feb 28, 2003 7.837 7.860 7.686 7.702 89,110 -0.13(-1.65%)
Feb 27, 2003 7.523 8.012 7.523 7.832 28,280 +0.33(+4.34%)
Feb 26, 2003 7.444 7.506 7.309 7.506 8,715 +0.06(+0.83%)
Feb 25, 2003 7.438 7.511 7.438 7.444 6,758 -0.06(-0.82%)
Feb 24, 2003 7.551 7.551 7.506 7.506 2,490 -0.07(-0.96%)
Feb 21, 2003 7.568 7.579 7.568 7.579 711 +0.04(+0.52%)
Feb 20, 2003 7.568 7.590 7.539 7.539 28,991 +0.01(+0.07%)
Feb 19, 2003 7.613 7.613 7.534 7.534 40,019 -0.06(-0.74%)
Feb 18, 2003 7.455 7.590 7.455 7.590 4,980 +0.13(+1.81%)
Feb 14, 2003 7.691 7.804 7.455 7.455 36,995 -0.17(-2.21%)
Feb 13, 2003 7.776 7.787 7.601 7.624 25,612 -0.12(-1.50%)
Feb 12, 2003 7.736 7.740 7.736 7.740 533 -0.04(-0.53%)
Feb 11, 2003 7.787 7.787 7.731 7.781 7,648 -0.05(-0.65%)
Feb 10, 2003 7.826 7.871 7.826 7.832 2,490 +0.04(+0.50%)
Feb 07, 2003 7.821 7.871 7.792 7.792 17,252 -0.08(-1.00%)
Feb 06, 2003 8.034 8.034 7.843 7.871 16,363 -0.05(-0.64%)
Feb 05, 2003 7.978 8.068 7.922 7.922 31,481 -0.15(-1.81%)
Feb 04, 2003 7.989 8.068 7.939 8.068 11,383 +0.06(+0.70%)
Feb 03, 2003 7.927 8.012 7.927 8.012 4,090 +0.12(+1.50%)
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%)
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.