Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

68.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 66.16 68.15 66.16 68.10 24,990 +1.25(+1.87%)
Jul 16, 2024 62.78 67.59 62.78 66.85 50,503 +4.91(+7.93%)
Jul 15, 2024 60.50 62.76 60.32 61.94 32,753 +1.68(+2.79%)
Jul 12, 2024 60.41 61.00 59.84 60.26 16,788 +0.07(+0.12%)
Jul 11, 2024 58.37 60.21 57.00 60.19 31,203 +3.34(+5.88%)
Jul 10, 2024 56.09 56.85 56.09 56.85 7,153 +0.52(+0.92%)
Jul 09, 2024 55.70 56.38 55.58 56.33 8,554 +0.68(+1.22%)
Jul 08, 2024 55.61 55.99 55.35 55.65 9,963 +0.24(+0.43%)
Jul 05, 2024 57.30 57.30 54.99 55.41 15,784 -2.15(-3.74%)
Jul 03, 2024 58.30 58.50 57.56 57.56 6,646 -0.04(-0.07%)
Jul 02, 2024 57.34 57.99 57.34 57.60 14,570 +0.27(+0.47%)
Jul 01, 2024 57.81 58.29 56.55 57.33 27,607 -0.31(-0.54%)
Jun 28, 2024 56.66 58.90 55.99 57.64 103,069 +1.65(+2.95%)
Jun 27, 2024 56.34 56.34 55.69 55.99 8,943 +0.47(+0.85%)
Jun 26, 2024 54.96 56.00 54.69 55.52 20,853 +0.40(+0.73%)
Jun 25, 2024 55.15 55.90 55.01 55.12 10,845 -0.32(-0.58%)
Jun 24, 2024 54.83 56.00 54.83 55.44 10,322 +0.86(+1.58%)
Jun 21, 2024 54.64 55.18 54.58 54.58 24,982 -0.06(-0.11%)
Jun 20, 2024 55.79 56.60 54.60 54.64 10,837 -1.15(-2.06%)
Jun 18, 2024 55.55 56.58 55.52 55.79 16,164 +0.11(+0.20%)
Jun 17, 2024 53.20 55.73 53.20 55.68 27,224 +2.16(+4.04%)
Jun 14, 2024 53.90 53.90 52.68 53.52 19,339 -0.51(-0.94%)
Jun 13, 2024 53.97 54.89 53.52 54.03 16,235 +0.39(+0.73%)
Jun 12, 2024 54.00 54.75 53.64 53.64 13,627 +1.04(+1.98%)
Jun 11, 2024 52.39 52.90 52.10 52.60 10,747 -0.40(-0.75%)
Jun 10, 2024 53.68 53.68 52.78 53.00 12,659 -0.62(-1.16%)
Jun 07, 2024 54.00 54.67 53.02 53.62 43,123 -0.63(-1.16%)
Jun 06, 2024 53.95 54.67 53.26 54.25 19,969 +0.30(+0.56%)
Jun 05, 2024 52.51 55.21 51.73 53.95 23,338 +1.68(+3.22%)
Jun 04, 2024 55.08 55.08 52.02 52.27 20,732 -3.06(-5.52%)
Jun 03, 2024 57.87 57.87 53.92 55.32 35,352 -2.43(-4.21%)
May 31, 2024 55.58 58.34 55.50 57.76 50,120 +1.98(+3.55%)
May 30, 2024 54.09 56.76 53.44 55.78 34,998 +2.38(+4.46%)
May 29, 2024 53.81 53.81 53.20 53.40 8,846 -0.89(-1.64%)
May 28, 2024 54.08 54.92 54.08 54.29 11,631 +1.05(+1.97%)
May 24, 2024 52.41 53.33 50.92 53.24 10,735 +0.82(+1.57%)
May 23, 2024 53.96 54.28 51.62 52.42 34,900 -1.48(-2.75%)
May 22, 2024 54.63 54.69 53.49 53.90 16,609 -0.40(-0.73%)
May 21, 2024 53.90 54.71 52.43 54.30 8,517 +0.13(+0.24%)
May 20, 2024 55.98 56.25 54.17 54.17 16,548 -1.45(-2.61%)
May 17, 2024 55.58 56.02 55.45 55.62 11,183 +0.04(+0.07%)
May 16, 2024 55.82 56.06 54.68 55.58 11,780 -0.24(-0.43%)
May 15, 2024 53.98 56.36 52.61 55.82 16,127 +2.76(+5.20%)
May 14, 2024 52.02 53.80 51.79 53.06 27,980 +1.34(+2.60%)
May 13, 2024 51.32 52.77 51.32 51.72 22,291 +0.54(+1.06%)
May 10, 2024 51.61 52.82 50.73 51.17 12,009 -0.84(-1.62%)
May 09, 2024 50.71 52.35 50.71 52.01 11,315 +1.48(+2.94%)
May 08, 2024 49.96 51.01 49.96 50.53 12,054 +0.71(+1.43%)
May 07, 2024 50.02 50.78 49.82 49.82 10,234 +0.05(+0.10%)
May 06, 2024 49.47 49.83 49.30 49.77 6,460 +0.97(+1.99%)
May 03, 2024 49.47 49.66 48.75 48.80 8,758 -0.53(-1.08%)
May 02, 2024 48.98 50.23 48.73 49.33 14,140 +0.55(+1.14%)
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.