Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

53.52 -0.51 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.74 11.83 11.74 11.80 51,923 +0.11(+0.91%)
Oct 30, 2003 11.75 11.71 11.69 11.69 20,591 -0.05(-0.43%)
Oct 29, 2003 11.94 11.94 11.38 11.75 11,360 -0.14(-1.18%)
Oct 28, 2003 11.65 11.94 11.63 11.89 25,739 +0.34(+2.93%)
Oct 27, 2003 11.72 11.73 11.55 11.55 3,195 -0.08(-0.73%)
Oct 24, 2003 11.73 11.73 11.63 11.63 22,011 -0.01(-0.10%)
Oct 23, 2003 11.66 11.68 11.63 11.64 24,319 -0.03(-0.28%)
Oct 22, 2003 11.77 11.77 11.66 11.68 12,071 -0.03(-0.25%)
Oct 21, 2003 11.84 11.84 11.66 11.71 41,183 +0.00(+0.00%)
Oct 20, 2003 11.97 11.97 11.69 11.71 18,994 -0.14(-1.14%)
Oct 17, 2003 11.91 11.95 11.67 11.84 9,763 +0.06(+0.53%)
Oct 16, 2003 11.82 11.82 11.76 11.78 12,426 -0.04(-0.33%)
Oct 15, 2003 11.83 11.88 11.63 11.82 14,538 +0.02(+0.14%)
Oct 14, 2003 11.35 11.97 11.35 11.80 12,603 +0.46(+4.07%)
Oct 13, 2003 11.51 11.52 11.32 11.34 16,331 -0.13(-1.13%)
Oct 10, 2003 11.55 11.55 11.30 11.47 25,734 -0.07(-0.64%)
Oct 09, 2003 11.35 11.54 11.35 11.54 23,787 +0.22(+1.94%)
Oct 08, 2003 11.32 11.44 11.11 11.32 65,325 -0.07(-0.64%)
Oct 07, 2003 11.14 11.40 11.04 11.40 31,952 +0.14(+1.25%)
Oct 06, 2003 10.98 11.26 10.95 11.26 13,491 +0.29(+2.62%)
Oct 03, 2003 10.64 10.97 10.61 10.97 30,071 +0.45(+4.23%)
Oct 02, 2003 10.57 10.64 10.52 10.52 10,828 -0.08(-0.80%)
Oct 01, 2003 10.43 10.64 10.43 10.61 10,643 -0.02(-0.21%)
Sep 30, 2003 10.49 10.64 10.30 10.63 15,259 +0.29(+2.83%)
Sep 29, 2003 11.06 11.06 10.34 10.34 40,182 -0.72(-6.47%)
Sep 26, 2003 10.98 11.18 10.98 11.05 1,242 -0.10(-0.91%)
Sep 25, 2003 11.05 11.26 10.80 11.15 19,881 +0.14(+1.23%)
Sep 24, 2003 10.97 10.97 10.97 11.02 61,065 +0.07(+0.62%)
Sep 23, 2003 10.95 11.10 10.88 10.95 5,236 -0.09(-0.82%)
Sep 22, 2003 10.72 11.05 10.66 11.04 44,559 -0.15(-1.31%)
Sep 19, 2003 11.27 11.27 11.15 11.19 9,940 -0.07(-0.60%)
Sep 18, 2003 11.27 11.33 11.23 11.26 13,846 +0.02(+0.15%)
Sep 17, 2003 11.36 11.36 11.22 11.24 10,798 -0.16(-1.43%)
Sep 16, 2003 11.38 11.40 11.28 11.40 12,603 +0.04(+0.40%)
Sep 15, 2003 11.37 11.37 11.22 11.36 67,455 +0.01(+0.05%)
Sep 12, 2003 11.35 11.38 11.29 11.35 6,923 +0.00(+0.00%)
Sep 11, 2003 11.36 11.36 11.31 11.35 26,804 -0.01(-0.10%)
Sep 10, 2003 11.38 11.38 11.27 11.36 25,207 +0.03(+0.25%)
Sep 09, 2003 11.27 11.33 11.27 11.33 46,153 -0.01(-0.10%)
Sep 08, 2003 11.38 11.38 11.28 11.35 18,461 +0.04(+0.35%)
Sep 05, 2003 11.07 11.31 11.07 11.31 26,982 +0.20(+1.83%)
Sep 04, 2003 10.96 11.21 10.96 11.10 14,556 +0.06(+0.56%)
Sep 03, 2003 10.62 11.16 10.59 11.04 32,840 +0.41(+3.81%)
Sep 02, 2003 10.51 10.65 10.31 10.64 10,473 +0.07(+0.64%)
Aug 29, 2003 10.58 10.58 10.51 10.57 9,763 +0.06(+0.59%)
Aug 28, 2003 10.60 10.70 10.51 10.51 13,846 -0.08(-0.80%)
Aug 27, 2003 10.57 10.62 10.51 10.59 11,893 +0.00(+0.00%)
Aug 26, 2003 10.61 10.70 10.51 10.59 24,852 -0.05(-0.42%)
Aug 25, 2003 10.61 10.64 10.58 10.64 19,526 +0.05(+0.43%)
Aug 22, 2003 10.53 10.62 10.53 10.59 23,964 -0.02(-0.21%)
Aug 21, 2003 10.62 10.62 10.58 10.61 17,574 +0.02(+0.21%)
Aug 20, 2003 10.52 10.61 10.51 10.59 25,917 +0.00(+0.00%)
Aug 19, 2003 10.56 10.67 10.56 10.59 17,218 -0.01(-0.06%)
Aug 18, 2003 10.59 10.62 10.57 10.60 9,053 -0.05(-0.48%)
Aug 15, 2003 10.56 10.67 10.56 10.65 6,213 -0.02(-0.21%)
Aug 14, 2003 10.49 10.67 10.49 10.67 10,650 +0.17(+1.60%)
Aug 13, 2003 10.50 10.64 10.47 10.50 14,556 +0.04(+0.38%)
Aug 12, 2003 10.50 10.50 10.44 10.46 6,745 -0.03(-0.32%)
Aug 11, 2003 10.51 10.56 10.37 10.49 40,295 -0.04(-0.37%)
Aug 08, 2003 10.68 10.69 10.35 10.53 33,195 -0.11(-1.06%)
Aug 07, 2003 10.51 10.65 10.20 10.65 76,686 +0.14(+1.34%)
Aug 06, 2003 10.26 10.56 10.26 10.51 16,153 +0.24(+2.36%)
Aug 05, 2003 10.03 10.28 10.03 10.26 12,071 +0.26(+2.65%)
Aug 04, 2003 9.999 9.999 9.954 9.999 35,680 +0.03(+0.34%)
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.