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 (%)
Sep 30, 2009 9.843 9.843 9.453 9.453 30,039 -0.36(-3.66%)
Sep 29, 2009 9.757 9.918 9.757 9.812 7,327 +0.09(+0.89%)
Sep 28, 2009 9.546 9.806 9.533 9.726 15,979 -0.03(-0.32%)
Sep 25, 2009 9.546 9.757 9.544 9.757 11,533 +0.16(+1.68%)
Sep 24, 2009 9.589 9.670 9.406 9.595 103,921 -0.03(-0.32%)
Sep 23, 2009 9.589 9.670 9.409 9.626 21,545 -0.04(-0.45%)
Sep 22, 2009 9.595 9.670 9.595 9.670 11,039 +0.06(+0.58%)
Sep 21, 2009 9.602 9.614 9.471 9.614 18,525 +0.03(+0.32%)
Sep 18, 2009 9.571 9.608 9.316 9.583 51,716 -0.02(-0.26%)
Sep 17, 2009 9.366 9.608 9.354 9.608 14,500 +0.24(+2.58%)
Sep 16, 2009 9.192 9.366 9.192 9.366 6,695 +0.15(+1.61%)
Sep 15, 2009 9.199 9.354 9.137 9.217 4,234 -0.11(-1.20%)
Sep 14, 2009 9.168 9.329 9.168 9.329 6,009 +0.20(+2.24%)
Sep 11, 2009 9.316 9.329 9.124 9.124 9,311 -0.19(-2.00%)
Sep 10, 2009 9.106 9.354 8.988 9.310 13,724 +0.17(+1.90%)
Sep 09, 2009 9.347 9.378 8.932 9.137 20,898 -0.24(-2.58%)
Sep 08, 2009 9.564 9.577 9.285 9.378 8,363 -0.02(-0.26%)
Sep 04, 2009 9.422 9.502 8.994 9.403 7,850 -0.05(-0.52%)
Sep 03, 2009 9.564 9.589 9.279 9.453 5,757 -0.02(-0.20%)
Sep 02, 2009 9.546 9.552 9.316 9.471 4,522 -0.07(-0.78%)
Sep 01, 2009 9.304 9.645 9.304 9.546 21,074 +0.19(+1.99%)
Aug 31, 2009 9.391 9.490 9.279 9.360 22,621 -0.04(-0.46%)
Aug 28, 2009 9.682 9.682 9.279 9.403 9,636 -0.27(-2.82%)
Aug 27, 2009 9.316 9.676 9.316 9.676 4,186 +0.18(+1.89%)
Aug 26, 2009 9.242 9.496 9.236 9.496 15,130 +0.11(+1.19%)
Aug 25, 2009 9.447 9.564 9.385 9.385 6,080 -0.01(-0.07%)
Aug 24, 2009 9.583 9.682 9.254 9.391 14,475 -0.16(-1.69%)
Aug 21, 2009 9.645 9.701 9.205 9.552 28,038 -0.06(-0.58%)
Aug 20, 2009 9.620 9.620 9.118 9.608 10,363 -0.09(-0.90%)
Aug 19, 2009 9.366 9.701 9.366 9.695 41,993 +0.11(+1.16%)
Aug 18, 2009 9.509 9.608 9.509 9.583 5,844 +0.13(+1.38%)
Aug 17, 2009 9.347 9.512 9.347 9.453 6,880 -0.11(-1.10%)
Aug 14, 2009 9.608 9.670 9.533 9.558 31,087 -0.03(-0.32%)
Aug 13, 2009 9.744 9.744 9.354 9.589 131,572 -0.15(-1.59%)
Aug 12, 2009 9.546 9.757 9.354 9.744 39,756 +0.24(+2.54%)
Aug 11, 2009 9.533 9.608 9.341 9.502 8,380 -0.05(-0.52%)
Aug 10, 2009 9.310 9.571 9.261 9.552 11,751 +0.27(+2.94%)
Aug 07, 2009 9.453 9.453 9.056 9.279 22,227 +0.02(+0.27%)
Aug 06, 2009 9.248 9.478 9.248 9.254 10,852 +0.04(+0.47%)
Aug 05, 2009 9.509 9.601 9.211 9.211 46,986 -0.30(-3.13%)
Aug 04, 2009 9.168 9.509 9.075 9.509 22,542 +0.20(+2.13%)
Aug 03, 2009 9.106 9.310 9.025 9.310 19,280 +0.20(+2.18%)
Jul 31, 2009 8.957 9.261 8.814 9.112 27,296 +0.06(+0.62%)
Jul 30, 2009 8.715 9.106 8.573 9.056 22,484 +0.48(+5.56%)
Jul 29, 2009 9.037 9.118 8.362 8.579 32,044 -0.48(-5.34%)
Jul 28, 2009 8.951 9.112 8.833 9.062 15,618 +0.00(+0.00%)
Jul 27, 2009 8.883 9.112 8.827 9.062 15,208 +0.17(+1.88%)
Jul 24, 2009 8.709 8.895 8.709 8.895 14,964 +0.14(+1.63%)
Jul 23, 2009 8.579 8.988 8.452 8.752 33,527 +0.05(+0.57%)
Jul 22, 2009 8.709 8.827 8.430 8.703 14,143 -0.02(-0.21%)
Jul 21, 2009 8.845 8.975 8.089 8.721 43,795 -0.12(-1.40%)
Jul 20, 2009 8.721 8.864 8.453 8.845 42,300 +0.18(+2.07%)
Jul 17, 2009 8.597 8.734 8.585 8.666 15,747 +0.02(+0.29%)
Jul 16, 2009 8.566 8.652 8.430 8.641 31,478 +0.06(+0.72%)
Jul 15, 2009 8.573 8.672 8.345 8.579 77,303 +0.06(+0.65%)
Jul 14, 2009 8.740 8.740 8.362 8.523 53,228 +0.00(+0.00%)
Jul 13, 2009 8.486 8.796 8.281 8.523 21,887 +0.04(+0.44%)
Jul 10, 2009 8.256 8.591 8.244 8.486 8,685 +0.24(+2.86%)
Jul 09, 2009 8.579 8.799 8.207 8.250 16,052 -0.30(-3.48%)
Jul 08, 2009 8.864 8.870 8.498 8.548 43,911 -0.15(-1.71%)
Jul 07, 2009 9.118 9.130 8.554 8.697 98,442 -0.26(-2.91%)
Jul 06, 2009 8.777 9.000 8.734 8.957 29,124 +0.25(+2.92%)
Jul 02, 2009 9.031 9.031 8.449 8.703 34,187 -0.33(-3.70%)
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.