Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.38	31.51	31.00	31.49	16,419	+0.30(+0.98%)
Dec 30, 2019	31.21	31.45	30.91	31.19	10,648	-0.03(-0.11%)
Dec 27, 2019	31.72	31.72	31.22	31.22	11,919	-0.43(-1.35%)
Dec 26, 2019	31.90	31.90	31.19	31.65	7,382	-0.24(-0.75%)
Dec 24, 2019	31.62	31.88	31.62	31.88	2,067	+0.16(+0.49%)
Dec 23, 2019	32.30	32.30	31.52	31.73	14,777	-0.57(-1.76%)
Dec 20, 2019	31.76	32.40	31.47	32.30	72,124	+0.53(+1.66%)
Dec 19, 2019	31.97	32.19	31.47	31.77	22,060	-0.38(-1.18%)
Dec 18, 2019	32.67	32.67	32.04	32.15	12,972	-0.26(-0.81%)
Dec 17, 2019	32.26	32.65	31.83	32.41	31,072	+0.32(+0.99%)
Dec 16, 2019	32.08	32.91	32.02	32.09	17,557	-0.01(-0.03%)
Dec 13, 2019	31.70	32.49	31.37	32.10	23,793	+0.46(+1.47%)
Dec 12, 2019	31.20	31.87	31.06	31.64	14,837	+0.32(+1.02%)
Dec 11, 2019	31.01	31.49	31.01	31.32	11,152	+0.42(+1.37%)
Dec 10, 2019	30.59	31.33	30.35	30.89	22,018	+0.26(+0.85%)
Dec 09, 2019	30.32	30.82	30.10	30.63	23,464	+0.51(+1.68%)
Dec 06, 2019	30.39	30.55	30.10	30.13	21,830	+0.23(+0.76%)
Dec 05, 2019	29.91	30.18	29.70	29.90	15,033	+0.17(+0.58%)
Dec 04, 2019	29.95	30.08	29.68	29.73	14,402	-0.13(-0.44%)
Dec 03, 2019	29.84	30.10	29.67	29.86	11,943	-0.26(-0.87%)
Dec 02, 2019	30.38	30.39	30.01	30.12	11,076	-0.43(-1.41%)
Nov 29, 2019	30.21	30.56	30.21	30.55	9,566	-0.02(-0.08%)
Nov 27, 2019	30.38	30.80	30.38	30.58	12,019	+0.32(+1.05%)
Nov 26, 2019	30.82	30.97	30.05	30.26	29,898	-0.62(-2.01%)
Nov 25, 2019	30.95	31.06	30.88	30.88	22,160	+0.12(+0.40%)
Nov 22, 2019	30.84	31.09	30.64	30.76	16,311	-0.19(-0.61%)
Nov 21, 2019	31.30	31.30	30.93	30.94	14,372	-0.11(-0.34%)
Nov 20, 2019	31.38	31.76	31.02	31.05	17,213	-0.57(-1.81%)
Nov 19, 2019	31.43	31.80	31.09	31.62	10,923	+0.33(+1.04%)
Nov 18, 2019	31.80	31.80	31.04	31.29	12,677	-0.51(-1.59%)
Nov 15, 2019	31.70	32.11	31.50	31.80	20,359	+0.28(+0.88%)
Nov 14, 2019	31.40	31.74	31.20	31.52	19,230	+0.02(+0.05%)
Nov 13, 2019	31.51	31.60	31.06	31.51	10,210	-0.05(-0.16%)
Nov 12, 2019	31.72	32.16	31.53	31.55	14,930	-0.33(-1.02%)
Nov 11, 2019	31.68	32.02	31.64	31.88	15,095	+0.11(+0.36%)
Nov 08, 2019	31.67	31.95	31.58	31.77	10,915	+0.00(+0.00%)
Nov 07, 2019	32.34	32.45	31.77	31.77	12,366	-0.52(-1.62%)
Nov 06, 2019	32.31	32.46	32.01	32.29	11,686	-0.15(-0.48%)
Nov 05, 2019	32.52	32.53	32.27	32.44	10,724	+0.07(+0.23%)
Nov 04, 2019	32.35	32.57	32.20	32.37	14,679	+0.32(+0.99%)
Nov 01, 2019	31.94	32.42	31.79	32.05	17,783	+0.29(+0.92%)
Oct 31, 2019	32.51	32.51	31.65	31.76	18,693	-0.64(-1.96%)
Oct 30, 2019	31.82	32.97	31.54	32.39	19,764	+0.63(+1.98%)
Oct 29, 2019	29.44	31.90	29.44	31.77	20,520	+1.17(+3.81%)
Oct 28, 2019	30.64	30.78	30.07	30.60	17,172	+0.12(+0.40%)
Oct 25, 2019	30.76	31.07	30.45	30.48	9,934	-0.29(-0.93%)
Oct 24, 2019	31.19	31.19	30.58	30.76	8,781	-0.56(-1.80%)
Oct 23, 2019	31.31	31.44	31.08	31.33	4,102	+0.02(+0.08%)
Oct 22, 2019	31.25	31.71	31.10	31.30	16,230	-0.12(-0.39%)
Oct 21, 2019	31.04	31.67	31.04	31.42	14,400	+0.56(+1.82%)
Oct 18, 2019	30.54	31.04	30.54	30.86	20,113	+0.09(+0.29%)
Oct 17, 2019	30.89	30.89	30.58	30.77	13,087	+0.02(+0.08%)
Oct 16, 2019	30.86	30.86	30.46	30.75	8,563	-0.03(-0.11%)
Oct 15, 2019	30.36	30.98	30.36	30.78	14,360	+0.34(+1.13%)
Oct 14, 2019	30.34	30.46	30.14	30.44	10,240	-0.22(-0.72%)
Oct 11, 2019	30.58	31.11	30.58	30.66	12,877	+0.42(+1.40%)
Oct 10, 2019	30.40	30.66	30.11	30.23	16,067	-0.24(-0.80%)
Oct 09, 2019	30.62	30.76	30.48	30.48	10,037	+0.02(+0.05%)
Oct 08, 2019	31.04	31.04	30.46	30.46	9,518	-0.71(-2.28%)
Oct 07, 2019	31.26	31.51	31.01	31.17	17,718	-0.09(-0.29%)
Oct 04, 2019	31.37	31.61	31.08	31.26	15,698	+0.02(+0.05%)
Oct 03, 2019	31.64	31.75	31.10	31.24	13,125	-0.43(-1.36%)
Oct 02, 2019	31.46	31.96	31.28	31.68	15,545	+0.12(+0.39%)