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, 2010 10.31 10.55 10.31 10.51 17,545 -0.04(-0.36%)
Sep 29, 2010 10.27 10.55 10.27 10.55 7,968 -0.01(-0.12%)
Sep 28, 2010 10.30 10.61 10.29 10.56 22,508 +0.13(+1.28%)
Sep 27, 2010 10.61 10.61 10.42 10.43 26,952 -0.20(-1.85%)
Sep 24, 2010 10.53 10.64 10.50 10.63 8,053 +0.01(+0.06%)
Sep 23, 2010 10.78 10.79 10.49 10.62 6,187 +0.01(+0.12%)
Sep 22, 2010 10.71 10.77 10.58 10.61 3,316 -0.16(-1.53%)
Sep 21, 2010 10.51 10.96 10.28 10.77 23,803 +0.27(+2.59%)
Sep 20, 2010 10.49 10.50 10.22 10.50 9,875 +0.04(+0.42%)
Sep 17, 2010 10.42 10.49 10.24 10.46 11,633 +0.08(+0.79%)
Sep 15, 2010 10.50 10.51 10.30 10.37 10,834 +0.06(+0.55%)
Sep 14, 2010 10.33 10.33 10.23 10.32 5,967 +0.01(+0.14%)
Sep 13, 2010 10.51 10.51 10.27 10.30 4,102 -0.14(-1.35%)
Sep 10, 2010 10.45 10.51 10.36 10.44 1,155 -0.01(-0.06%)
Sep 09, 2010 10.30 10.45 10.25 10.45 4,116 +0.13(+1.23%)
Sep 08, 2010 10.31 10.35 10.31 10.32 17,667 +0.01(+0.06%)
Sep 07, 2010 10.33 10.36 10.14 10.32 4,895 +0.08(+0.74%)
Sep 03, 2010 10.10 10.24 10.06 10.24 5,744 +0.21(+2.07%)
Sep 02, 2010 10.02 10.05 9.908 10.03 3,321 -0.06(-0.62%)
Sep 01, 2010 10.12 10.12 9.963 10.10 18,232 -0.02(-0.19%)
Aug 31, 2010 9.976 10.11 9.976 10.11 8,164 +0.06(+0.56%)
Aug 30, 2010 9.995 10.06 9.926 10.06 3,030 -0.03(-0.31%)
Aug 27, 2010 10.13 10.13 9.932 10.09 31,123 +0.03(+0.31%)
Aug 26, 2010 10.16 10.22 10.06 10.06 14,799 -0.15(-1.48%)
Aug 25, 2010 10.21 10.23 10.13 10.21 27,876 -0.09(-0.85%)
Aug 24, 2010 10.28 10.32 10.15 10.30 8,081 -0.11(-1.03%)
Aug 23, 2010 10.39 10.42 10.36 10.40 8,272 -0.03(-0.30%)
Aug 20, 2010 10.40 10.43 10.25 10.43 15,731 +0.03(+0.30%)
Aug 19, 2010 10.55 10.55 10.40 10.40 8,331 -0.04(-0.36%)
Aug 18, 2010 10.44 10.55 10.41 10.44 7,893 -0.21(-2.01%)
Aug 17, 2010 10.64 10.70 10.43 10.65 8,876 +0.01(+0.06%)
Aug 16, 2010 10.48 10.75 10.42 10.65 10,954 +0.09(+0.89%)
Aug 13, 2010 11.01 11.01 10.47 10.55 34,286 -0.35(-3.17%)
Aug 12, 2010 10.96 11.00 10.85 10.90 2,895 -0.12(-1.08%)
Aug 11, 2010 10.91 11.06 10.91 11.02 6,363 -0.19(-1.68%)
Aug 10, 2010 11.15 11.25 11.06 11.21 24,942 +0.02(+0.17%)
Aug 09, 2010 10.91 11.28 10.91 11.19 6,204 -0.10(-0.89%)
Aug 06, 2010 10.80 11.30 10.80 11.29 7,037 +0.08(+0.67%)
Aug 05, 2010 11.03 11.21 11.03 11.21 14,158 +0.09(+0.85%)
Aug 04, 2010 11.00 11.12 11.00 11.12 15,507 +0.14(+1.32%)
Aug 03, 2010 10.88 11.16 10.88 10.98 21,431 -0.11(-1.02%)
Aug 02, 2010 11.08 11.25 10.99 11.09 26,371 +0.03(+0.23%)
Jul 30, 2010 11.06 11.08 10.85 11.06 18,360 +0.08(+0.74%)
Jul 29, 2010 10.62 11.15 10.61 10.98 41,137 +0.36(+3.37%)
Jul 28, 2010 10.31 10.62 10.31 10.62 53,422 +0.28(+2.67%)
Jul 27, 2010 10.50 10.58 10.35 10.35 30,887 -0.16(-1.50%)
Jul 26, 2010 10.47 10.57 10.33 10.50 21,393 +0.02(+0.18%)
Jul 23, 2010 10.27 10.54 10.27 10.48 8,927 +0.26(+2.58%)
Jul 22, 2010 10.08 10.23 10.08 10.22 48,091 +0.11(+1.06%)
Jul 21, 2010 10.09 10.16 10.06 10.11 3,428 +0.06(+0.56%)
Jul 20, 2010 10.12 10.12 10.04 10.06 13,528 -0.04(-0.37%)
Jul 19, 2010 10.13 10.14 10.03 10.10 5,765 +0.04(+0.37%)
Jul 16, 2010 9.907 10.12 9.907 10.06 8,678 +0.09(+0.95%)
Jul 15, 2010 10.05 10.05 9.894 9.963 12,189 -0.11(-1.06%)
Jul 14, 2010 9.944 10.10 9.938 10.07 17,456 -0.02(-0.19%)
Jul 13, 2010 9.737 10.10 9.737 10.09 28,842 +0.44(+4.56%)
Jul 12, 2010 9.775 9.781 9.530 9.649 24,343 -0.18(-1.85%)
Jul 09, 2010 9.737 9.831 9.693 9.831 9,863 +0.08(+0.84%)
Jul 08, 2010 9.806 9.831 9.699 9.750 14,489 +0.05(+0.52%)
Jul 07, 2010 9.869 9.900 9.617 9.699 39,333 -0.15(-1.53%)
Jul 06, 2010 9.718 9.913 9.699 9.850 39,691 +0.15(+1.56%)
Jul 02, 2010 9.875 10.05 9.699 9.699 26,396 -0.23(-2.34%)
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.