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

Northrim Bancorp Inc (NQ: NRIM )

49.35 -0.54 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 8.534 8.586 8.517 8.586 2,638 +0.05(+0.53%)
Apr 29, 2003 8.557 8.694 8.517 8.540 14,597 +0.02(+0.27%)
Apr 28, 2003 8.671 8.671 8.495 8.517 33,592 -0.01(-0.13%)
Apr 25, 2003 8.586 8.699 8.472 8.529 43,265 -0.05(-0.60%)
Apr 24, 2003 8.569 8.608 8.569 8.580 3,341 +0.05(+0.60%)
Apr 23, 2003 8.563 8.614 8.512 8.529 7,210 +0.03(+0.33%)
Apr 22, 2003 8.614 8.614 8.500 8.500 29,019 -0.08(-0.93%)
Apr 21, 2003 8.642 8.699 8.421 8.580 50,124 +0.01(+0.13%)
Apr 17, 2003 8.301 8.671 8.279 8.569 28,843 +0.24(+2.94%)
Apr 16, 2003 8.506 8.506 8.267 8.324 21,984 -0.16(-1.88%)
Apr 15, 2003 8.387 8.557 8.352 8.483 50,476 +0.10(+1.15%)
Apr 14, 2003 8.483 8.631 8.387 8.387 28,315 -0.23(-2.64%)
Apr 11, 2003 8.193 8.614 8.193 8.614 26,029 +0.44(+5.43%)
Apr 10, 2003 8.091 8.188 8.091 8.171 14,070 +0.03(+0.42%)
Apr 09, 2003 8.136 8.136 8.136 8.136 703 +0.03(+0.35%)
Apr 08, 2003 8.011 8.108 7.960 8.108 12,311 +0.04(+0.49%)
Apr 07, 2003 8.023 8.080 7.960 8.068 15,125 +0.10(+1.28%)
Apr 04, 2003 7.949 7.994 7.949 7.966 29,195 +0.01(+0.07%)
Apr 03, 2003 8.028 8.290 7.818 7.960 28,843 +0.01(+0.14%)
Apr 02, 2003 8.279 8.301 7.932 7.949 26,029 -0.28(-3.45%)
Apr 01, 2003 8.267 8.330 8.182 8.233 13,014 -0.04(-0.48%)
Mar 31, 2003 8.318 8.318 8.136 8.273 5,100 +0.03(+0.41%)
Mar 28, 2003 8.102 8.244 7.989 8.239 17,411 +0.18(+2.18%)
Mar 27, 2003 7.989 8.216 7.960 8.063 33,189 +0.07(+0.93%)
Mar 26, 2003 7.966 8.040 7.937 7.989 9,145 +0.07(+0.86%)
Mar 25, 2003 7.909 8.016 7.909 7.920 8,617 +0.05(+0.58%)
Mar 24, 2003 7.909 7.910 7.835 7.875 27,612 -0.06(-0.72%)
Mar 21, 2003 7.932 8.057 7.818 7.932 39,396 +0.00(+0.01%)
Mar 20, 2003 7.932 7.960 7.932 7.932 10,904 -0.03(-0.36%)
Mar 19, 2003 7.909 8.011 7.909 7.960 34,999 -0.03(-0.36%)
Mar 18, 2003 7.875 8.034 7.875 7.989 11,080 +0.03(+0.36%)
Mar 17, 2003 7.960 8.085 7.846 7.960 78,612 +0.09(+1.08%)
Mar 14, 2003 7.943 8.097 7.858 7.875 82,485 +0.01(+0.07%)
Mar 13, 2003 8.017 8.017 7.835 7.869 72,812 +0.03(+0.36%)
Mar 12, 2003 7.335 7.954 7.335 7.841 37,989 +0.53(+7.32%)
Mar 11, 2003 7.505 7.505 7.204 7.306 54,521 -0.15(-1.98%)
Mar 10, 2003 7.920 7.920 7.363 7.454 18,642 -0.26(-3.32%)
Mar 07, 2003 7.869 7.960 7.710 7.710 26,557 -0.19(-2.38%)
Mar 06, 2003 7.926 7.926 7.898 7.898 1,055 -0.06(-0.79%)
Mar 05, 2003 7.920 7.960 7.761 7.960 2,286 +0.02(+0.21%)
Mar 04, 2003 7.898 8.028 7.881 7.943 10,376 +0.05(+0.58%)
Mar 03, 2003 7.767 7.898 7.653 7.898 14,949 +0.11(+1.39%)
Feb 28, 2003 7.926 7.949 7.773 7.790 88,113 -0.13(-1.65%)
Feb 27, 2003 7.608 8.102 7.608 7.920 27,964 +0.33(+4.34%)
Feb 26, 2003 7.528 7.591 7.392 7.591 8,617 +0.06(+0.83%)
Feb 25, 2003 7.522 7.596 7.522 7.528 6,683 -0.06(-0.82%)
Feb 24, 2003 7.636 7.636 7.591 7.591 2,462 -0.07(-0.96%)
Feb 21, 2003 7.653 7.665 7.653 7.665 703 +0.04(+0.52%)
Feb 20, 2003 7.653 7.676 7.625 7.625 28,667 +0.01(+0.07%)
Feb 19, 2003 7.699 7.699 7.619 7.619 39,572 -0.06(-0.74%)
Feb 18, 2003 7.539 7.676 7.539 7.676 4,924 +0.14(+1.81%)
Feb 14, 2003 7.778 7.892 7.539 7.539 36,582 -0.17(-2.21%)
Feb 13, 2003 7.864 7.875 7.687 7.710 25,326 -0.12(-1.50%)
Feb 12, 2003 7.824 7.828 7.824 7.828 527 -0.04(-0.53%)
Feb 11, 2003 7.875 7.875 7.818 7.869 7,562 -0.05(-0.65%)
Feb 10, 2003 7.915 7.960 7.915 7.920 2,462 +0.04(+0.51%)
Feb 07, 2003 7.909 7.960 7.881 7.881 17,059 -0.08(-1.00%)
Feb 06, 2003 8.125 8.125 7.932 7.960 16,180 -0.05(-0.64%)
Feb 05, 2003 8.068 8.159 8.011 8.011 31,130 -0.15(-1.81%)
Feb 04, 2003 8.080 8.159 8.028 8.159 11,256 +0.06(+0.70%)
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.