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

Northrim Bancorp Inc (NQ: NRIM )

55.77 -0.48 (-0.84%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 20, 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, 2008 6.563 6.563 6.269 6.450 81,378 +0.05(+0.78%)
Dec 30, 2008 6.306 6.438 6.306 6.400 2,573 +0.10(+1.59%)
Dec 29, 2008 6.620 7.093 6.300 6.300 30,987 -0.47(-6.94%)
Dec 26, 2008 6.770 7.178 6.770 6.770 6,851 -0.14(-2.00%)
Dec 24, 2008 7.159 7.171 6.745 6.908 2,431 -0.02(-0.27%)
Dec 23, 2008 6.801 6.927 6.770 6.927 1,435 +0.03(+0.45%)
Dec 22, 2008 6.883 6.939 6.651 6.895 4,798 +0.31(+4.76%)
Dec 19, 2008 6.801 7.084 6.582 6.582 23,121 -0.38(-5.45%)
Dec 18, 2008 7.087 7.087 6.745 6.961 27,358 -0.15(-2.16%)
Dec 17, 2008 7.240 7.328 7.090 7.115 15,877 +0.09(+1.34%)
Dec 16, 2008 6.613 7.040 6.613 7.021 58,465 +0.13(+1.91%)
Dec 15, 2008 7.247 7.247 6.833 6.889 10,573 -0.01(-0.09%)
Dec 12, 2008 7.748 7.748 6.895 6.895 28,899 -0.41(-5.66%)
Dec 11, 2008 7.309 7.309 7.309 7.309 456 +0.01(+0.09%)
Dec 10, 2008 7.209 7.660 7.209 7.303 5,128 +0.09(+1.30%)
Dec 09, 2008 7.679 7.817 7.209 7.209 15,537 -0.56(-7.26%)
Dec 08, 2008 8.043 8.043 7.685 7.773 5,573 +0.09(+1.22%)
Dec 05, 2008 7.955 7.955 7.679 7.679 6,830 -0.08(-0.97%)
Dec 03, 2008 7.754 7.754 7.754 7.754 0 -0.14(-1.83%)
Dec 02, 2008 7.955 7.955 7.898 7.898 2,486 +0.09(+1.20%)
Dec 01, 2008 7.811 7.930 7.804 7.804 3,578 -0.08(-0.95%)
Nov 26, 2008 8.049 7.880 7.880 7.880 1,435 -0.05(-0.63%)
Nov 25, 2008 8.036 8.036 7.773 7.930 2,919 +0.22(+2.85%)
Nov 24, 2008 7.616 8.099 7.247 7.710 18,619 +0.09(+1.23%)
Nov 21, 2008 7.804 7.845 7.604 7.616 7,293 -0.50(-6.18%)
Nov 20, 2008 7.710 8.118 7.554 8.118 22,521 +0.38(+4.86%)
Nov 19, 2008 8.337 8.513 7.710 7.742 11,193 -0.72(-8.52%)
Nov 18, 2008 8.071 8.463 7.986 8.463 12,157 +0.31(+3.85%)
Nov 17, 2008 8.143 8.149 7.836 8.149 3,740 +0.08(+0.93%)
Nov 14, 2008 8.149 8.149 7.836 8.074 1,992 +0.08(+1.02%)
Nov 13, 2008 8.149 8.149 7.848 7.992 8,113 -0.16(-1.92%)
Nov 12, 2008 8.550 8.572 8.149 8.149 1,641 -0.21(-2.51%)
Nov 11, 2008 8.601 8.601 8.149 8.359 3,030 +0.18(+2.18%)
Nov 10, 2008 8.337 8.337 8.181 8.181 3,206 -0.02(-0.23%)
Nov 07, 2008 8.619 8.619 8.174 8.199 34,079 -0.26(-3.04%)
Nov 06, 2008 8.287 8.456 8.011 8.456 21,234 +0.47(+5.89%)
Nov 05, 2008 8.456 8.456 7.917 7.986 1,052 -0.16(-2.00%)
Nov 04, 2008 8.601 8.770 8.149 8.149 3,996 -0.16(-1.89%)
Nov 03, 2008 8.275 8.532 8.275 8.306 4,758 +0.04(+0.46%)
Oct 31, 2008 8.444 8.463 8.212 8.268 13,766 +0.12(+1.46%)
Oct 30, 2008 8.337 8.400 8.149 8.149 37,071 -0.32(-3.74%)
Oct 29, 2008 8.613 8.613 8.369 8.466 3,758 +0.00(+0.04%)
Oct 28, 2008 8.682 8.764 8.018 8.463 10,380 +0.09(+1.12%)
Oct 27, 2008 8.619 8.619 8.369 8.369 478 -0.09(-1.11%)
Oct 24, 2008 8.550 8.550 8.456 8.463 638 +0.14(+1.73%)
Oct 23, 2008 8.726 8.748 8.318 8.318 3,493 +0.08(+0.95%)
Oct 22, 2008 8.293 8.764 8.155 8.240 4,945 +0.11(+1.35%)
Oct 21, 2008 8.199 8.519 8.024 8.130 6,218 -0.03(-0.31%)
Oct 20, 2008 8.770 9.083 8.155 8.155 8,537 -0.61(-7.00%)
Oct 17, 2008 8.920 9.090 8.463 8.770 14,347 -0.06(-0.71%)
Oct 16, 2008 8.575 9.152 8.149 8.832 3,831 +0.66(+8.14%)
Oct 15, 2008 8.024 8.206 8.024 8.168 1,576 +0.02(+0.23%)
Oct 14, 2008 7.779 8.456 7.779 8.149 17,898 +0.37(+4.75%)
Oct 13, 2008 8.920 8.920 7.779 7.779 79,755 -0.53(-6.34%)
Oct 10, 2008 8.532 8.814 8.149 8.306 19,355 -0.31(-3.64%)
Oct 09, 2008 8.801 8.933 8.594 8.619 12,599 -0.20(-2.27%)
Oct 08, 2008 9.246 9.265 8.494 8.820 9,683 -0.27(-2.97%)
Oct 07, 2008 8.964 10.34 8.789 9.090 11,382 -0.39(-4.16%)
Oct 06, 2008 10.06 10.06 8.901 9.484 23,430 -0.53(-5.26%)
Oct 03, 2008 10.07 10.27 10.01 10.01 7,207 -0.09(-0.87%)
Oct 02, 2008 10.04 10.27 10.03 10.10 2,892 -0.02(-0.19%)
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.