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

Northrim Bancorp Inc (NQ: NRIM )

58.41 +2.00 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2003 7.942 7.964 7.788 7.805 87,940 -0.13(-1.65%)
Feb 27, 2003 7.623 8.118 7.623 7.936 27,909 +0.33(+4.34%)
Feb 26, 2003 7.543 7.606 7.406 7.606 8,600 +0.06(+0.83%)
Feb 25, 2003 7.537 7.611 7.537 7.543 6,670 -0.06(-0.82%)
Feb 24, 2003 7.651 7.651 7.606 7.606 2,457 -0.07(-0.96%)
Feb 21, 2003 7.668 7.680 7.668 7.680 702 +0.04(+0.52%)
Feb 20, 2003 7.668 7.691 7.640 7.640 28,611 +0.01(+0.07%)
Feb 19, 2003 7.714 7.714 7.634 7.634 39,494 -0.06(-0.74%)
Feb 18, 2003 7.554 7.691 7.554 7.691 4,914 +0.14(+1.81%)
Feb 14, 2003 7.794 7.907 7.554 7.554 36,510 -0.17(-2.21%)
Feb 13, 2003 7.879 7.890 7.702 7.725 25,276 -0.12(-1.50%)
Feb 12, 2003 7.839 7.843 7.839 7.843 526 -0.04(-0.53%)
Feb 11, 2003 7.890 7.890 7.833 7.885 7,547 -0.05(-0.65%)
Feb 10, 2003 7.930 7.976 7.930 7.936 2,457 +0.04(+0.51%)
Feb 07, 2003 7.925 7.976 7.896 7.896 17,026 -0.08(-1.00%)
Feb 06, 2003 8.141 8.141 7.947 7.976 16,148 -0.05(-0.64%)
Feb 05, 2003 8.084 8.175 8.027 8.027 31,068 -0.15(-1.81%)
Feb 04, 2003 8.095 8.175 8.044 8.175 11,233 +0.06(+0.70%)
Feb 03, 2003 8.033 8.118 8.033 8.118 4,037 +0.12(+1.50%)
Jan 31, 2003 8.033 8.038 7.999 7.999 7,547 -0.03(-0.43%)
Jan 30, 2003 7.976 8.033 8.033 8.033 175 +0.06(+0.71%)
Jan 29, 2003 7.890 7.976 7.890 7.976 2,106 +0.09(+1.09%)
Jan 28, 2003 7.708 7.890 7.702 7.890 10,707 +0.19(+2.51%)
Jan 27, 2003 7.828 7.833 7.697 7.697 7,196 -0.14(-1.75%)
Jan 24, 2003 7.748 7.833 7.691 7.833 12,813 +0.01(+0.15%)
Jan 23, 2003 7.748 7.885 7.691 7.822 10,005 +0.06(+0.81%)
Jan 22, 2003 7.862 7.907 7.662 7.759 32,648 -0.08(-1.02%)
Jan 21, 2003 7.942 7.959 7.839 7.839 5,792 +0.01(+0.07%)
Jan 17, 2003 8.187 8.192 7.816 7.833 24,749 -0.35(-4.31%)
Jan 16, 2003 8.318 8.358 8.113 8.187 23,696 -0.21(-2.51%)
Jan 15, 2003 8.397 8.397 7.999 8.397 16,324 +0.19(+2.36%)
Jan 14, 2003 7.776 8.340 7.776 8.204 13,515 +0.14(+1.77%)
Jan 13, 2003 7.748 8.061 7.731 8.061 32,648 +0.31(+3.97%)
Jan 10, 2003 7.754 7.799 7.748 7.754 34,755 -0.01(-0.15%)
Jan 09, 2003 7.816 7.885 7.765 7.765 29,138 -0.09(-1.16%)
Jan 08, 2003 7.805 7.856 7.748 7.856 32,648 +0.06(+0.80%)
Jan 07, 2003 7.702 7.850 7.691 7.794 39,494 +0.09(+1.18%)
Jan 06, 2003 7.794 7.902 7.691 7.702 8,776 -0.08(-1.02%)
Jan 03, 2003 7.748 7.782 7.691 7.782 17,026 +0.09(+1.11%)
Jan 02, 2003 7.737 7.776 7.680 7.697 17,377 +0.01(+0.07%)
Dec 31, 2002 7.719 7.719 7.691 7.691 8,600 -0.03(-0.44%)
Dec 30, 2002 7.754 7.754 7.668 7.725 6,143 -0.03(-0.44%)
Dec 27, 2002 7.982 7.982 7.754 7.759 12,287 -0.19(-2.44%)
Dec 26, 2002 7.936 7.953 7.936 7.953 877 -0.04(-0.50%)
Dec 24, 2002 7.993 7.993 7.993 7.993 175 +0.00(+0.00%)
Dec 23, 2002 8.249 8.261 7.879 7.993 12,111 -0.27(-3.24%)
Dec 20, 2002 8.152 8.261 8.004 8.261 10,707 +0.09(+1.12%)
Dec 19, 2002 8.255 8.261 8.170 8.170 3,335 -0.08(-1.03%)
Dec 18, 2002 8.261 8.261 8.033 8.254 52,659 -0.12(-1.44%)
Dec 17, 2002 8.375 8.375 8.375 8.375 351 +0.04(+0.48%)
Dec 16, 2002 8.409 8.546 8.329 8.335 6,143 -0.07(-0.81%)
Dec 13, 2002 8.363 8.403 8.261 8.403 11,585 +0.01(+0.07%)
Dec 12, 2002 8.392 8.397 8.369 8.397 1,053 +0.00(+0.01%)
Dec 11, 2002 8.437 8.437 8.375 8.397 9,654 -0.14(-1.61%)
Dec 10, 2002 8.500 8.546 8.409 8.534 9,478 -0.01(-0.13%)
Dec 09, 2002 8.608 8.631 8.528 8.546 15,271 -0.02(-0.20%)
Dec 06, 2002 8.602 8.631 8.568 8.563 27,733 -0.05(-0.53%)
Dec 05, 2002 8.546 8.614 8.546 8.608 13,164 +0.08(+0.94%)
Dec 04, 2002 8.494 8.591 8.409 8.528 17,553 +0.04(+0.47%)
Dec 03, 2002 8.295 8.489 8.295 8.489 14,393 +0.14(+1.71%)
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.