Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	44.16	45.42	43.67	44.70	21,655	+0.54(+1.23%)
Oct 28, 2022	42.90	44.42	42.90	44.16	14,530	+1.20(+2.80%)
Oct 27, 2022	40.80	42.99	40.80	42.96	16,894	+2.56(+6.34%)
Oct 26, 2022	40.24	41.61	39.97	40.40	17,403	+0.32(+0.80%)
Oct 25, 2022	40.18	40.20	39.90	40.08	8,439	-0.04(-0.09%)
Oct 24, 2022	39.34	40.26	39.31	40.11	7,926	+0.81(+2.05%)
Oct 21, 2022	39.31	39.91	39.08	39.31	9,751	+0.13(+0.33%)
Oct 20, 2022	39.53	39.54	39.05	39.18	14,801	-0.42(-1.07%)
Oct 19, 2022	39.35	40.25	39.32	39.60	13,928	-0.18(-0.46%)
Oct 18, 2022	40.14	40.59	39.56	39.78	10,417	-0.15(-0.37%)
Oct 17, 2022	40.47	40.82	39.86	39.93	30,796	-0.27(-0.66%)
Oct 14, 2022	40.36	40.60	39.56	40.20	9,758	-0.17(-0.43%)
Oct 13, 2022	38.75	40.52	38.55	40.37	8,767	+1.48(+3.80%)
Oct 12, 2022	38.88	39.22	38.61	38.89	7,973	+0.20(+0.52%)
Oct 11, 2022	38.58	39.19	38.58	38.69	12,251	-0.27(-0.68%)
Oct 10, 2022	38.85	39.00	38.53	38.96	5,130	+0.36(+0.93%)
Oct 07, 2022	38.75	39.17	38.60	38.60	23,857	-0.84(-2.14%)
Oct 06, 2022	39.44	39.69	39.28	39.45	6,097	+0.13(+0.34%)
Oct 05, 2022	39.11	39.45	39.11	39.31	9,783	-0.04(-0.10%)
Oct 04, 2022	38.45	39.35	38.45	39.35	9,291	+1.17(+3.08%)
Oct 03, 2022	38.12	38.49	38.07	38.18	12,546	+0.05(+0.14%)
Sep 30, 2022	38.16	38.42	37.84	38.12	13,367	-0.07(-0.19%)
Sep 29, 2022	38.03	38.42	37.71	38.20	13,552	+0.04(+0.10%)
Sep 28, 2022	38.34	38.34	38.16	38.16	6,817	+0.17(+0.43%)
Sep 27, 2022	38.44	38.53	38.00	38.00	26,782	-0.32(-0.84%)
Sep 26, 2022	38.27	38.49	37.97	38.32	15,977	-0.21(-0.55%)
Sep 23, 2022	38.20	38.53	37.89	38.53	22,775	-0.17(-0.45%)
Sep 22, 2022	38.65	38.83	38.25	38.70	23,568	-0.04(-0.09%)
Sep 21, 2022	38.97	39.00	38.53	38.74	45,058	-0.24(-0.61%)
Sep 20, 2022	38.91	39.31	38.57	38.98	14,556	-0.39(-0.98%)
Sep 19, 2022	38.62	39.56	38.62	39.36	9,501	+0.39(+1.01%)
Sep 16, 2022	38.74	39.39	38.53	38.97	24,594	-0.16(-0.40%)
Sep 15, 2022	38.30	39.12	38.30	39.12	13,617	+0.91(+2.38%)
Sep 14, 2022	38.30	38.76	38.02	38.22	18,374	-0.15(-0.38%)
Sep 13, 2022	38.52	38.69	37.72	38.36	21,180	-0.36(-0.92%)
Sep 12, 2022	38.02	38.80	38.02	38.72	22,571	+0.81(+2.13%)
Sep 09, 2022	37.80	38.39	37.78	37.91	11,768	+0.09(+0.24%)
Sep 08, 2022	37.34	37.83	37.29	37.82	10,827	+0.51(+1.38%)
Sep 07, 2022	37.27	37.50	36.78	37.31	19,489	+0.17(+0.44%)
Sep 06, 2022	36.83	37.16	36.65	37.14	26,544	+0.31(+0.84%)
Sep 02, 2022	37.25	37.54	36.70	36.83	13,133	-0.18(-0.49%)
Sep 01, 2022	36.71	37.02	36.61	37.02	16,223	+0.27(+0.74%)
Aug 31, 2022	36.83	37.04	36.70	36.74	21,209	-0.09(-0.25%)
Aug 30, 2022	36.50	36.83	36.15	36.83	17,732	+0.30(+0.82%)
Aug 29, 2022	36.54	36.99	36.34	36.54	48,716	-0.28(-0.76%)
Aug 26, 2022	36.64	37.00	36.64	36.82	11,492	+0.12(+0.32%)
Aug 25, 2022	36.72	36.86	36.58	36.70	12,907	+0.01(+0.02%)
Aug 24, 2022	36.45	36.72	36.35	36.69	17,617	+0.05(+0.15%)
Aug 23, 2022	36.66	37.14	36.53	36.64	14,345	-0.25(-0.69%)
Aug 22, 2022	36.84	37.05	36.60	36.89	15,664	-0.39(-1.05%)
Aug 19, 2022	37.15	37.39	36.98	37.28	12,052	-0.05(-0.15%)
Aug 18, 2022	37.18	37.51	37.18	37.33	14,637	-0.13(-0.34%)
Aug 17, 2022	37.22	37.77	37.12	37.46	24,754	-0.09(-0.24%)
Aug 16, 2022	37.31	37.80	37.31	37.55	11,678	+0.36(+0.97%)
Aug 15, 2022	37.47	37.47	37.02	37.19	17,484	-0.14(-0.36%)
Aug 12, 2022	37.24	37.54	37.12	37.32	9,188	+0.07(+0.19%)
Aug 11, 2022	36.76	37.25	36.35	37.25	17,679	+0.71(+1.93%)
Aug 10, 2022	36.51	37.26	36.50	36.54	12,989	+0.14(+0.37%)
Aug 09, 2022	36.65	36.86	36.02	36.41	14,558	-0.32(-0.86%)
Aug 08, 2022	36.20	36.83	36.08	36.73	33,563	+0.71(+1.96%)
Aug 05, 2022	36.15	36.35	35.94	36.02	12,826	-0.16(-0.45%)
Aug 04, 2022	36.32	36.40	36.15	36.18	12,893	-0.34(-0.92%)
Aug 03, 2022	36.63	36.73	36.41	36.52	20,083	-0.24(-0.67%)
Aug 02, 2022	36.92	37.11	36.54	36.76	19,378	-0.48(-1.29%)