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

Northrim Bancorp Inc (NQ: NRIM )

53.64 +1.04 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2010 10.41 10.66 10.30 10.65 14,726 +0.12(+1.13%)
Mar 30, 2010 10.49 10.54 10.34 10.53 8,031 +0.05(+0.48%)
Mar 29, 2010 10.38 10.49 10.33 10.48 15,978 +0.09(+0.90%)
Mar 26, 2010 10.44 10.47 10.37 10.39 11,273 -0.05(-0.48%)
Mar 25, 2010 10.50 10.63 10.43 10.44 31,733 -0.02(-0.18%)
Mar 24, 2010 10.44 10.53 10.39 10.46 7,169 -0.16(-1.47%)
Mar 23, 2010 10.66 10.66 10.39 10.61 10,127 -0.07(-0.70%)
Mar 22, 2010 10.60 10.71 10.54 10.69 7,950 +0.01(+0.06%)
Mar 19, 2010 10.50 10.68 10.41 10.68 21,474 +0.25(+2.39%)
Mar 18, 2010 10.51 10.52 10.43 10.43 5,293 -0.07(-0.71%)
Mar 17, 2010 10.61 10.61 10.46 10.51 3,681 -0.09(-0.88%)
Mar 16, 2010 10.52 10.75 10.50 10.60 9,360 +0.01(+0.12%)
Mar 15, 2010 10.54 10.64 10.48 10.59 8,508 -0.02(-0.18%)
Mar 12, 2010 10.60 10.74 10.52 10.61 23,474 +0.01(+0.12%)
Mar 11, 2010 10.64 10.64 10.41 10.59 9,373 -0.13(-1.22%)
Mar 10, 2010 10.55 10.74 10.55 10.73 11,604 +0.12(+1.18%)
Mar 09, 2010 10.53 10.60 10.53 10.60 16,661 +0.00(+0.00%)
Mar 08, 2010 10.54 10.60 10.26 10.60 8,890 +0.03(+0.30%)
Mar 05, 2010 10.35 10.57 10.14 10.57 20,380 +0.19(+1.80%)
Mar 04, 2010 10.35 10.38 10.17 10.38 5,640 +0.09(+0.84%)
Mar 03, 2010 10.13 10.35 10.13 10.30 14,816 +0.15(+1.53%)
Mar 02, 2010 10.07 10.14 9.744 10.14 11,865 +0.11(+1.05%)
Mar 01, 2010 9.942 10.04 9.688 10.04 9,941 +0.17(+1.76%)
Feb 26, 2010 9.949 10.07 9.825 9.862 43,431 -0.14(-1.36%)
Feb 25, 2010 9.942 10.05 9.787 9.998 5,828 -0.02(-0.19%)
Feb 24, 2010 10.04 10.14 9.880 10.02 6,843 +0.02(+0.25%)
Feb 23, 2010 9.955 10.13 9.930 9.992 14,238 -0.15(-1.47%)
Feb 22, 2010 9.831 10.14 9.744 10.14 20,065 +0.29(+2.96%)
Feb 19, 2010 10.02 10.02 9.800 9.849 23,721 -0.16(-1.61%)
Feb 18, 2010 9.800 10.01 9.676 10.01 22,681 +0.19(+1.89%)
Feb 17, 2010 9.695 9.887 9.695 9.825 18,481 +0.15(+1.54%)
Feb 16, 2010 9.744 9.794 9.564 9.676 16,253 -0.05(-0.51%)
Feb 12, 2010 9.639 9.726 9.726 9.726 48,882 +0.07(+0.77%)
Feb 11, 2010 9.589 9.781 9.571 9.651 26,390 +0.01(+0.06%)
Feb 10, 2010 9.540 9.645 9.527 9.645 9,973 +0.03(+0.32%)
Feb 09, 2010 9.800 9.800 9.484 9.614 18,612 -0.11(-1.15%)
Feb 08, 2010 9.837 9.942 9.676 9.726 10,844 -0.02(-0.25%)
Feb 05, 2010 9.670 9.825 9.639 9.750 14,650 +0.22(+2.28%)
Feb 04, 2010 9.608 9.732 9.521 9.533 27,846 -0.02(-0.19%)
Feb 03, 2010 9.930 10.00 9.527 9.552 21,605 -0.37(-3.69%)
Feb 02, 2010 9.918 10.02 9.726 9.918 27,624 -0.01(-0.12%)
Feb 01, 2010 10.19 10.19 9.781 9.930 23,442 -0.01(-0.06%)
Jan 29, 2010 9.843 9.998 9.840 9.936 16,069 +0.09(+0.88%)
Jan 28, 2010 9.942 10.05 9.809 9.849 10,597 -0.09(-0.87%)
Jan 27, 2010 9.713 10.08 9.713 9.936 16,228 +0.17(+1.78%)
Jan 26, 2010 10.09 10.12 9.757 9.763 8,206 -0.06(-0.57%)
Jan 25, 2010 9.967 9.998 9.670 9.819 18,685 -0.13(-1.31%)
Jan 22, 2010 9.887 10.28 9.862 9.949 17,416 +0.03(+0.31%)
Jan 21, 2010 10.13 10.30 9.893 9.918 23,931 -0.17(-1.66%)
Jan 20, 2010 10.38 10.44 9.651 10.09 30,116 -0.38(-3.61%)
Jan 19, 2010 10.51 10.51 10.37 10.46 30,352 +0.06(+0.60%)
Jan 15, 2010 10.07 10.40 10.40 10.40 162,457 +0.32(+3.14%)
Jan 14, 2010 9.695 10.21 9.639 10.09 24,755 +0.35(+3.56%)
Jan 13, 2010 9.837 9.887 9.732 9.738 14,388 -0.04(-0.38%)
Jan 12, 2010 9.825 10.05 9.775 9.775 19,719 -0.12(-1.19%)
Jan 11, 2010 10.15 10.35 9.843 9.893 24,373 -0.15(-1.48%)
Jan 08, 2010 10.12 10.41 9.880 10.04 28,490 -0.06(-0.55%)
Jan 07, 2010 9.893 10.35 9.825 10.10 18,814 +0.22(+2.26%)
Jan 06, 2010 10.37 10.67 9.837 9.874 19,402 -0.50(-4.78%)
Jan 05, 2010 10.64 10.64 10.33 10.37 11,633 -0.22(-2.05%)
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.