Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

54.64 -1.15 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.572 5.572 5.114 5.114 2,916 -0.09(-1.79%)
Feb 26, 2009 4.872 5.207 4.872 5.207 5,138 +0.03(+0.60%)
Feb 25, 2009 5.486 5.486 5.120 5.176 20,274 -0.34(-6.18%)
Feb 24, 2009 5.641 5.641 5.517 5.517 8,145 -0.12(-2.20%)
Feb 23, 2009 5.734 5.771 5.641 5.641 15,371 -0.25(-4.21%)
Feb 20, 2009 5.951 5.951 5.672 5.889 17,660 -0.10(-1.66%)
Feb 19, 2009 6.329 6.329 5.920 5.988 2,168 -0.18(-2.96%)
Feb 18, 2009 6.403 6.409 5.920 6.171 9,545 -0.00(-0.05%)
Feb 17, 2009 6.465 6.465 5.944 6.174 1,129 -0.18(-2.83%)
Feb 13, 2009 6.198 6.354 5.895 6.354 3,433 +0.23(+3.80%)
Feb 12, 2009 6.192 6.199 6.118 6.121 967 -0.08(-1.25%)
Feb 11, 2009 5.814 6.199 5.734 6.199 8,864 +0.40(+6.95%)
Feb 10, 2009 6.130 6.130 5.796 5.796 14,437 -0.25(-4.20%)
Feb 09, 2009 6.521 6.521 5.994 6.050 9,957 -0.34(-5.33%)
Feb 06, 2009 6.341 6.391 5.994 6.391 4,296 +0.20(+3.31%)
Feb 05, 2009 6.186 6.186 6.050 6.186 3,463 -0.01(-0.20%)
Feb 04, 2009 6.192 6.211 6.186 6.199 7,701 -0.15(-2.34%)
Feb 03, 2009 6.199 6.347 6.186 6.347 10,286 +0.14(+2.20%)
Feb 02, 2009 6.415 6.614 6.199 6.211 11,100 -0.02(-0.30%)
Jan 30, 2009 6.663 6.663 6.230 6.230 13,595 -0.33(-5.01%)
Jan 29, 2009 6.812 6.812 6.428 6.558 8,595 +0.04(+0.67%)
Jan 28, 2009 6.763 6.787 6.515 6.515 4,846 +0.09(+1.45%)
Jan 27, 2009 6.818 6.818 6.397 6.422 4,972 -0.31(-4.60%)
Jan 26, 2009 6.725 6.732 6.354 6.732 3,965 +0.24(+3.72%)
Jan 23, 2009 6.849 6.849 6.354 6.490 5,533 -0.17(-2.60%)
Jan 22, 2009 7.277 7.277 6.663 6.663 4,767 -0.59(-8.12%)
Jan 21, 2009 7.265 7.265 6.577 7.252 8,124 +0.21(+2.99%)
Jan 20, 2009 7.277 7.277 6.806 7.042 1,390 -0.02(-0.35%)
Jan 16, 2009 7.023 7.147 6.508 7.066 4,701 +0.32(+4.78%)
Jan 15, 2009 6.949 6.949 6.508 6.744 18,764 +0.08(+1.21%)
Jan 14, 2009 7.128 7.412 6.663 6.663 8,205 -0.34(-4.83%)
Jan 13, 2009 6.955 7.420 6.713 7.001 3,360 +0.31(+4.58%)
Jan 12, 2009 6.973 7.438 6.694 6.694 6,265 -0.24(-3.40%)
Jan 09, 2009 6.942 6.942 6.682 6.930 4,757 +0.25(+3.71%)
Jan 08, 2009 6.849 6.942 6.533 6.682 5,536 -0.11(-1.55%)
Jan 07, 2009 6.663 6.806 6.663 6.787 86,471 +0.11(+1.58%)
Jan 06, 2009 6.508 6.806 6.508 6.682 18,738 +0.15(+2.37%)
Jan 05, 2009 6.539 6.539 6.261 6.527 6,085 +0.02(+0.29%)
Jan 02, 2009 6.415 6.719 6.279 6.508 9,100 +0.13(+2.04%)
Dec 31, 2008 6.490 6.490 6.199 6.378 82,298 +0.05(+0.78%)
Dec 30, 2008 6.236 6.366 6.236 6.329 2,602 +0.10(+1.59%)
Dec 29, 2008 6.546 7.014 6.230 6.230 31,337 -0.46(-6.94%)
Dec 26, 2008 6.694 7.097 6.694 6.694 6,929 -0.14(-2.00%)
Dec 24, 2008 7.079 7.091 6.670 6.831 2,458 -0.02(-0.27%)
Dec 23, 2008 6.725 6.849 6.694 6.849 1,451 +0.03(+0.45%)
Dec 22, 2008 6.806 6.862 6.577 6.818 4,852 +0.31(+4.76%)
Dec 19, 2008 6.725 7.004 6.508 6.508 23,382 -0.38(-5.45%)
Dec 18, 2008 7.007 7.007 6.670 6.883 27,667 -0.15(-2.16%)
Dec 17, 2008 7.159 7.246 7.011 7.035 16,056 +0.09(+1.34%)
Dec 16, 2008 6.539 6.961 6.539 6.942 59,126 +0.13(+1.91%)
Dec 15, 2008 7.166 7.166 6.756 6.812 10,692 -0.01(-0.09%)
Dec 12, 2008 7.661 7.661 6.818 6.818 29,226 -0.41(-5.66%)
Dec 11, 2008 7.228 7.228 7.228 7.228 461 +0.01(+0.09%)
Dec 10, 2008 7.128 7.575 7.128 7.221 5,186 +0.09(+1.30%)
Dec 09, 2008 7.593 7.730 7.128 7.128 15,713 -0.56(-7.26%)
Dec 08, 2008 7.953 7.953 7.599 7.686 5,636 +0.09(+1.22%)
Dec 05, 2008 7.866 7.866 7.593 7.593 6,908 -0.07(-0.97%)
Dec 03, 2008 7.668 7.668 7.668 7.668 0 -0.14(-1.83%)
Dec 02, 2008 7.866 7.866 7.810 7.810 2,515 +0.09(+1.20%)
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.