Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	26.45	26.45	24.87	24.99	28,368	-1.54(-5.80%)
Oct 30, 2017	27.37	27.37	26.53	26.53	21,552	-0.88(-3.23%)
Oct 27, 2017	27.41	27.45	27.10	27.41	24,239	+0.04(+0.14%)
Oct 26, 2017	27.79	27.87	27.29	27.37	22,232	-0.42(-1.52%)
Oct 25, 2017	27.29	27.87	27.06	27.79	84,729	+0.35(+1.26%)
Oct 24, 2017	27.56	27.83	27.45	27.45	20,030	+0.04(+0.14%)
Oct 23, 2017	27.45	27.49	27.18	27.41	17,826	-0.04(-0.14%)
Oct 20, 2017	27.29	27.45	27.12	27.45	13,171	+0.42(+1.56%)
Oct 19, 2017	27.06	27.29	26.87	27.03	16,074	-0.19(-0.71%)
Oct 18, 2017	26.83	27.45	26.72	27.22	23,312	+0.62(+2.31%)
Oct 17, 2017	26.68	26.99	26.60	26.60	10,633	-0.19(-0.72%)
Oct 16, 2017	27.41	27.60	26.68	26.80	40,233	-0.58(-2.11%)
Oct 13, 2017	27.41	27.49	27.10	27.37	13,590	+0.00(+0.00%)
Oct 12, 2017	27.64	27.64	27.33	27.37	16,305	-0.23(-0.84%)
Oct 11, 2017	27.53	28.22	27.33	27.60	47,902	+0.12(+0.42%)
Oct 10, 2017	27.06	27.60	27.06	27.49	17,810	+0.46(+1.71%)
Oct 09, 2017	26.76	27.06	26.64	27.03	16,028	+0.42(+1.59%)
Oct 06, 2017	26.68	26.86	26.53	26.60	17,179	-0.12(-0.43%)
Oct 05, 2017	26.76	27.03	26.64	26.72	33,944	+0.12(+0.43%)
Oct 04, 2017	27.03	27.22	26.60	26.60	32,066	-0.46(-1.70%)
Oct 03, 2017	27.26	27.31	26.91	27.06	30,349	-0.08(-0.28%)
Oct 02, 2017	27.03	27.41	26.87	27.14	69,024	+0.27(+1.00%)
Sep 29, 2017	27.10	27.26	26.68	26.87	95,233	-0.27(-0.99%)
Sep 28, 2017	26.99	27.53	26.70	27.14	70,593	-0.04(-0.14%)
Sep 27, 2017	26.30	27.37	26.26	27.18	49,626	+0.96(+3.67%)
Sep 26, 2017	25.91	26.49	25.91	26.22	53,590	+0.31(+1.19%)
Sep 25, 2017	26.22	26.33	25.85	25.91	41,282	-0.23(-0.88%)
Sep 22, 2017	25.83	26.18	25.64	26.14	25,876	+0.35(+1.34%)
Sep 21, 2017	25.95	26.22	25.68	25.80	49,725	-0.08(-0.30%)
Sep 20, 2017	25.03	26.10	25.01	25.87	47,079	+0.92(+3.70%)
Sep 19, 2017	24.60	24.95	24.39	24.95	60,829	+0.42(+1.72%)
Sep 18, 2017	23.83	24.53	23.80	24.53	35,840	+0.81(+3.40%)
Sep 15, 2017	23.34	23.87	23.30	23.72	87,621	+0.42(+1.82%)
Sep 14, 2017	23.34	23.64	23.22	23.30	110,611	+0.04(+0.17%)
Sep 13, 2017	22.95	23.60	22.95	23.26	33,021	+0.27(+1.17%)
Sep 12, 2017	23.07	23.30	22.99	22.99	23,163	+0.00(+0.00%)
Sep 11, 2017	22.99	23.03	22.72	22.99	71,715	+0.27(+1.18%)
Sep 08, 2017	22.64	22.76	22.59	22.72	30,648	+0.08(+0.34%)
Sep 07, 2017	22.76	22.76	22.53	22.64	16,705	-0.12(-0.51%)
Sep 06, 2017	22.57	22.84	22.49	22.76	15,409	+0.28(+1.27%)
Sep 05, 2017	22.89	22.89	22.44	22.47	16,874	-0.42(-1.83%)
Sep 01, 2017	22.89	22.99	22.82	22.89	19,196	+0.11(+0.50%)
Aug 31, 2017	22.66	23.05	22.63	22.78	32,843	+0.31(+1.36%)
Aug 30, 2017	22.66	23.08	22.40	22.47	36,034	+0.00(+0.00%)
Aug 29, 2017	22.51	23.08	22.40	22.47	45,058	-0.04(-0.17%)
Aug 28, 2017	21.52	22.55	21.48	22.51	50,290	+1.11(+5.17%)
Aug 25, 2017	20.99	21.67	20.93	21.41	82,770	+0.57(+2.75%)
Aug 24, 2017	20.91	20.95	20.76	20.83	24,357	-0.15(-0.73%)
Aug 23, 2017	21.06	21.10	20.99	20.99	5,304	-0.19(-0.90%)
Aug 22, 2017	20.87	21.19	20.87	21.18	4,945	+0.38(+1.84%)
Aug 21, 2017	20.91	20.95	20.80	20.80	8,028	-0.15(-0.73%)
Aug 18, 2017	21.06	21.14	20.83	20.95	32,830	-0.11(-0.54%)
Aug 17, 2017	21.37	21.98	21.02	21.06	24,716	-0.38(-1.78%)
Aug 16, 2017	21.02	21.56	20.99	21.44	16,984	+0.61(+2.93%)
Aug 15, 2017	21.14	21.56	20.76	20.83	11,591	-0.31(-1.44%)
Aug 14, 2017	20.15	21.26	20.15	21.14	38,234	+0.95(+4.73%)
Aug 11, 2017	20.84	20.84	20.34	20.18	8,707	-0.69(-3.29%)
Aug 10, 2017	21.21	21.21	20.83	20.87	9,641	-0.38(-1.80%)
Aug 09, 2017	21.37	21.48	21.21	21.25	12,904	-0.11(-0.54%)
Aug 08, 2017	20.99	21.60	20.99	21.37	10,230	+0.23(+1.08%)
Aug 07, 2017	21.48	21.54	21.10	21.14	11,817	-0.50(-2.29%)
Aug 04, 2017	21.98	22.05	21.60	21.63	10,814	-0.04(-0.18%)
Aug 03, 2017	21.86	21.94	21.56	21.67	11,885	-0.61(-2.74%)
Aug 02, 2017	22.44	22.55	22.05	22.28	26,042	-0.15(-0.68%)