Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	28.01	28.20	27.60	27.82	16,950	-0.19(-0.66%)
Mar 28, 2019	27.83	28.20	27.69	28.01	10,802	+0.19(+0.70%)
Mar 27, 2019	27.68	27.94	27.44	27.81	16,687	-0.06(-0.23%)
Mar 26, 2019	27.95	27.95	27.54	27.88	13,447	+0.40(+1.44%)
Mar 25, 2019	27.21	27.48	26.86	27.48	18,286	+0.36(+1.34%)
Mar 22, 2019	28.36	28.36	27.01	27.12	36,869	-1.45(-5.07%)
Mar 21, 2019	28.85	29.17	28.53	28.56	16,439	-0.34(-1.17%)
Mar 20, 2019	29.28	29.44	28.85	28.90	19,292	-0.34(-1.16%)
Mar 19, 2019	30.33	30.33	29.24	29.24	43,072	-1.15(-3.78%)
Mar 18, 2019	29.98	30.50	29.98	30.39	10,521	+0.43(+1.43%)
Mar 15, 2019	29.99	30.28	29.96	29.96	41,570	+0.04(+0.14%)
Mar 14, 2019	30.03	30.17	29.91	29.92	21,125	-0.01(-0.03%)
Mar 13, 2019	30.04	30.29	29.93	29.93	20,217	-0.15(-0.48%)
Mar 12, 2019	30.05	30.25	29.88	30.08	13,929	+0.18(+0.59%)
Mar 11, 2019	29.49	30.02	29.49	29.90	9,857	+0.34(+1.17%)
Mar 08, 2019	29.67	29.67	29.33	29.55	25,193	-0.20(-0.67%)
Mar 07, 2019	30.33	30.35	29.75	29.75	14,129	-0.51(-1.70%)
Mar 06, 2019	30.39	30.69	30.27	30.27	25,643	-0.29(-0.94%)
Mar 05, 2019	30.47	30.58	30.22	30.56	11,128	+0.08(+0.26%)
Mar 04, 2019	30.60	30.76	30.48	30.48	17,071	+0.10(+0.32%)
Mar 01, 2019	30.19	30.56	30.08	30.38	19,082	+0.30(+1.01%)
Feb 28, 2019	30.88	31.49	30.08	30.08	17,243	-1.20(-3.85%)
Feb 27, 2019	31.38	31.40	30.99	31.28	13,018	-0.21(-0.66%)
Feb 26, 2019	31.53	32.05	31.43	31.49	19,100	-0.08(-0.25%)
Feb 25, 2019	31.71	31.73	31.51	31.57	31,691	+0.03(+0.10%)
Feb 22, 2019	31.80	31.80	31.37	31.53	24,694	-0.22(-0.68%)
Feb 21, 2019	31.27	31.94	31.27	31.75	15,513	+0.33(+1.05%)
Feb 20, 2019	31.39	31.58	31.18	31.42	28,555	+0.11(+0.36%)
Feb 19, 2019	30.77	31.43	30.77	31.31	9,675	+0.52(+1.69%)
Feb 15, 2019	29.90	30.98	29.90	30.79	21,327	+1.03(+3.48%)
Feb 14, 2019	30.00	30.00	29.67	29.75	10,223	-0.30(-0.99%)
Feb 13, 2019	30.15	30.45	30.04	30.05	12,092	-0.06(-0.19%)
Feb 12, 2019	29.96	30.55	29.96	30.11	16,615	+0.15(+0.51%)
Feb 11, 2019	29.24	30.01	29.11	29.96	17,490	+0.66(+2.24%)
Feb 08, 2019	28.53	29.30	28.32	29.30	22,200	+0.71(+2.50%)
Feb 07, 2019	28.27	28.58	28.26	28.58	12,540	+0.24(+0.85%)
Feb 06, 2019	27.94	28.35	27.55	28.34	12,967	+0.44(+1.58%)
Feb 05, 2019	27.57	27.93	27.46	27.90	17,145	+0.38(+1.40%)
Feb 04, 2019	26.96	27.52	26.84	27.52	12,526	+0.58(+2.14%)
Feb 01, 2019	26.61	26.94	26.50	26.94	20,329	+0.38(+1.42%)
Jan 31, 2019	26.44	26.70	26.44	26.56	17,197	+0.08(+0.30%)
Jan 30, 2019	25.95	26.65	25.95	26.48	16,143	+0.54(+2.07%)
Jan 29, 2019	27.18	27.45	25.91	25.95	18,458	-1.23(-4.51%)
Jan 28, 2019	27.03	27.44	26.74	27.17	15,503	-0.11(-0.41%)
Jan 25, 2019	27.20	27.65	27.13	27.29	19,456	+0.03(+0.12%)
Jan 24, 2019	27.27	27.66	27.15	27.25	15,121	-0.13(-0.47%)
Jan 23, 2019	27.60	27.92	27.12	27.38	22,382	-0.10(-0.38%)
Jan 22, 2019	28.05	28.05	27.32	27.49	32,892	-0.53(-1.89%)
Jan 18, 2019	28.01	28.22	27.93	28.01	24,944	-0.05(-0.17%)
Jan 17, 2019	28.14	28.29	27.92	28.06	27,290	-0.12(-0.43%)
Jan 16, 2019	28.00	28.34	27.93	28.18	29,791	+0.35(+1.27%)
Jan 15, 2019	27.77	27.97	27.72	27.83	14,236	-0.06(-0.20%)
Jan 14, 2019	27.91	28.40	27.31	27.89	22,021	-0.47(-1.64%)
Jan 11, 2019	28.62	28.62	28.01	28.35	16,837	-0.30(-1.06%)
Jan 10, 2019	28.67	28.78	28.50	28.66	10,029	-0.15(-0.53%)
Jan 09, 2019	28.62	29.31	28.58	28.81	19,397	+0.37(+1.30%)
Jan 08, 2019	28.71	28.71	28.07	28.44	9,531	-0.03(-0.11%)
Jan 07, 2019	28.34	28.69	27.69	28.47	19,138	+0.12(+0.42%)
Jan 04, 2019	27.52	28.39	27.07	28.35	18,583	+0.99(+3.60%)
Jan 03, 2019	26.72	27.72	26.72	27.37	17,821	+0.47(+1.73%)