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

Northrim Bancorp Inc (NQ: NRIM )

54.90 +0.12 (+0.22%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 21, 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 (%)
Dec 31, 2009 10.79 10.58 10.58 10.58 12,602 -0.19(-1.75%)
Dec 30, 2009 10.66 10.80 10.58 10.77 18,696 +0.10(+0.94%)
Dec 29, 2009 10.71 10.77 10.56 10.67 4,787 -0.01(-0.12%)
Dec 28, 2009 10.69 10.79 10.54 10.68 4,401 +0.00(+0.00%)
Dec 24, 2009 10.68 10.68 10.68 10.68 400 +0.06(+0.53%)
Dec 23, 2009 10.70 10.74 10.63 10.63 17,656 -0.01(-0.06%)
Dec 22, 2009 10.81 10.84 10.59 10.63 21,690 -0.15(-1.39%)
Dec 21, 2009 10.81 10.84 10.41 10.78 11,177 -0.06(-0.58%)
Dec 18, 2009 10.69 10.84 10.47 10.84 93,757 +0.31(+2.91%)
Dec 17, 2009 10.71 10.74 10.54 10.54 9,864 +0.03(+0.30%)
Dec 16, 2009 10.65 10.81 10.51 10.51 10,359 -0.14(-1.35%)
Dec 15, 2009 10.66 10.93 10.54 10.65 25,077 +0.02(+0.18%)
Dec 14, 2009 10.81 10.93 10.50 10.63 18,900 -0.14(-1.28%)
Dec 11, 2009 10.66 10.86 10.51 10.77 12,691 +0.15(+1.42%)
Dec 10, 2009 10.73 11.06 10.36 10.62 16,212 -0.07(-0.64%)
Dec 09, 2009 10.39 10.78 10.39 10.69 8,603 +0.33(+3.21%)
Dec 08, 2009 10.20 10.64 10.14 10.36 26,849 +0.10(+0.98%)
Dec 07, 2009 10.31 10.31 9.880 10.26 11,271 -0.06(-0.55%)
Dec 04, 2009 10.27 10.31 10.05 10.31 16,341 +0.13(+1.23%)
Dec 03, 2009 10.03 10.27 9.835 10.19 15,081 +0.14(+1.44%)
Dec 02, 2009 10.16 10.22 9.923 10.04 21,100 -0.04(-0.44%)
Dec 01, 2009 10.16 10.29 9.735 10.09 30,060 +0.01(+0.12%)
Nov 30, 2009 9.867 10.19 9.748 10.07 34,669 +0.21(+2.10%)
Nov 27, 2009 9.886 10.13 9.867 9.867 8,091 -0.19(-1.87%)
Nov 25, 2009 9.792 10.18 9.779 10.05 17,933 +0.04(+0.38%)
Nov 24, 2009 10.02 10.02 9.867 10.02 13,305 +0.00(+0.00%)
Nov 23, 2009 9.961 10.03 9.861 10.02 12,538 +0.12(+1.20%)
Nov 20, 2009 10.07 10.18 9.666 9.898 18,413 -0.17(-1.68%)
Nov 19, 2009 10.15 10.19 10.02 10.07 19,447 -0.14(-1.35%)
Nov 18, 2009 9.886 10.31 9.886 10.21 34,267 +0.18(+1.75%)
Nov 17, 2009 9.710 10.03 9.710 10.03 21,398 +0.06(+0.63%)
Nov 16, 2009 9.735 9.967 9.510 9.967 21,293 +0.23(+2.32%)
Nov 13, 2009 9.861 9.917 9.604 9.741 10,096 +0.00(+0.00%)
Nov 12, 2009 9.930 9.961 9.741 9.741 14,586 -0.04(-0.38%)
Nov 11, 2009 9.741 9.967 9.741 9.779 42,325 -0.06(-0.57%)
Nov 10, 2009 10.01 10.02 9.835 9.835 9,737 -0.18(-1.75%)
Nov 09, 2009 9.967 10.01 9.917 10.01 16,992 +0.12(+1.20%)
Nov 06, 2009 9.904 9.961 9.754 9.892 33,141 -0.09(-0.94%)
Nov 05, 2009 9.886 10.02 9.817 9.986 24,713 +0.16(+1.66%)
Nov 04, 2009 9.961 10.01 9.741 9.823 12,552 -0.20(-2.00%)
Nov 03, 2009 9.535 10.02 9.478 10.02 53,633 +0.43(+4.51%)
Nov 02, 2009 9.415 9.683 9.359 9.591 44,716 +0.16(+1.73%)
Oct 30, 2009 9.585 9.754 9.321 9.428 97,965 -0.23(-2.34%)
Oct 29, 2009 9.390 9.654 9.390 9.654 35,620 +0.29(+3.08%)
Oct 28, 2009 9.622 9.873 9.365 9.365 29,631 -0.21(-2.23%)
Oct 27, 2009 9.491 9.898 9.491 9.578 25,949 +0.07(+0.73%)
Oct 26, 2009 9.409 9.716 9.409 9.510 60,649 +0.08(+0.80%)
Oct 23, 2009 9.842 9.917 9.328 9.434 46,081 -0.53(-5.35%)
Oct 22, 2009 9.466 9.967 9.466 9.967 19,283 +0.23(+2.38%)
Oct 21, 2009 9.510 9.892 9.510 9.735 27,565 +0.25(+2.64%)
Oct 20, 2009 9.779 9.817 9.466 9.484 26,203 -0.28(-2.83%)
Oct 19, 2009 9.553 9.917 9.278 9.760 35,146 +0.29(+3.11%)
Oct 16, 2009 9.698 9.848 9.353 9.466 26,865 -0.25(-2.58%)
Oct 15, 2009 9.911 9.930 9.409 9.716 19,948 -0.24(-2.39%)
Oct 14, 2009 9.553 9.955 9.553 9.955 7,264 +0.41(+4.27%)
Oct 13, 2009 9.817 9.854 9.547 9.547 3,772 -0.32(-3.24%)
Oct 12, 2009 9.578 9.904 9.566 9.867 22,387 +0.09(+0.90%)
Oct 09, 2009 9.698 9.961 9.672 9.779 10,873 -0.03(-0.26%)
Oct 08, 2009 9.992 10.03 9.723 9.804 20,358 -0.19(-1.88%)
Oct 07, 2009 9.886 9.992 9.842 9.992 13,454 +0.12(+1.21%)
Oct 06, 2009 9.353 9.873 9.353 9.873 24,783 +0.52(+5.56%)
Oct 05, 2009 9.365 9.390 9.271 9.353 6,352 +0.00(+0.00%)
Oct 02, 2009 9.516 9.578 9.033 9.353 24,718 -0.21(-2.23%)
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.