Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	39.33	39.37	39.04	39.10	18,360	-0.24(-0.62%)
Mar 30, 2022	40.21	40.21	39.05	39.35	17,701	-0.72(-1.79%)
Mar 29, 2022	40.75	40.75	39.93	40.06	22,840	-0.31(-0.78%)
Mar 28, 2022	41.08	41.08	40.28	40.38	14,981	-0.68(-1.66%)
Mar 25, 2022	40.85	41.58	40.75	41.06	24,554	+0.36(+0.88%)
Mar 24, 2022	40.75	40.89	40.43	40.70	11,981	+0.04(+0.09%)
Mar 23, 2022	41.37	41.37	40.43	40.66	19,867	-0.71(-1.71%)
Mar 22, 2022	40.48	41.66	40.48	41.37	32,498	+0.99(+2.44%)
Mar 21, 2022	40.21	40.62	39.78	40.39	28,594	+0.19(+0.47%)
Mar 18, 2022	40.35	40.53	39.49	40.20	59,052	-0.19(-0.47%)
Mar 17, 2022	40.29	40.63	40.01	40.39	21,653	-0.03(-0.07%)
Mar 16, 2022	40.41	40.68	40.13	40.41	24,634	+0.20(+0.49%)
Mar 15, 2022	40.44	40.48	39.96	40.22	18,087	+0.05(+0.13%)
Mar 14, 2022	39.83	40.29	39.76	40.16	26,197	+0.74(+1.87%)
Mar 11, 2022	39.64	40.07	39.40	39.43	26,017	-0.13(-0.34%)
Mar 10, 2022	39.32	39.60	38.91	39.56	21,371	+0.12(+0.30%)
Mar 09, 2022	39.80	40.04	39.25	39.44	18,529	+0.23(+0.59%)
Mar 08, 2022	39.78	39.78	39.08	39.21	29,799	+0.12(+0.30%)
Mar 07, 2022	39.61	39.75	38.86	39.10	28,252	-0.45(-1.15%)
Mar 04, 2022	39.88	40.24	39.16	39.55	22,082	-0.81(-2.00%)
Mar 03, 2022	40.33	40.36	39.91	40.36	28,371	+0.19(+0.47%)
Mar 02, 2022	39.18	40.36	39.04	40.17	30,587	+1.37(+3.53%)
Mar 01, 2022	39.92	39.94	38.42	38.80	44,810	-1.02(-2.57%)
Feb 28, 2022	38.54	40.11	38.30	39.82	39,106	+1.36(+3.54%)
Feb 25, 2022	37.35	38.79	38.32	38.46	19,175	+1.55(+4.19%)
Feb 24, 2022	37.34	37.34	36.29	36.92	20,995	-1.00(-2.63%)
Feb 23, 2022	38.46	38.52	37.89	37.91	12,387	-0.62(-1.62%)
Feb 22, 2022	38.66	38.94	38.20	38.54	16,104	+0.07(+0.18%)
Feb 18, 2022				38.46	0	+0.30(+0.79%)
Feb 17, 2022	38.02	38.25	37.82	38.16	12,386	-0.52(-1.33%)
Feb 16, 2022	38.72	38.87	38.26	38.68	11,424	-0.31(-0.80%)
Feb 15, 2022	38.43	39.26	38.43	38.99	12,381	+0.77(+2.02%)
Feb 14, 2022	38.68	38.68	37.81	38.22	19,359	-0.28(-0.72%)
Feb 11, 2022	38.21	38.62	38.11	38.49	17,864	+0.19(+0.49%)
Feb 10, 2022	38.07	38.94	38.07	38.30	16,441	-0.02(-0.05%)
Feb 09, 2022	38.94	39.14	38.19	38.32	15,918	-0.80(-2.05%)
Feb 08, 2022	38.79	39.62	38.79	39.12	9,991	+0.23(+0.59%)
Feb 07, 2022	38.69	39.17	38.61	38.89	10,762	+0.06(+0.16%)
Feb 04, 2022	38.49	38.96	37.90	38.83	16,625	+0.56(+1.46%)
Feb 03, 2022	37.92			38.27	17,007	-0.36(-0.94%)
Feb 02, 2022	39.04	39.04	38.40	38.63	20,111	-0.59(-1.50%)
Feb 01, 2022	39.19	39.44	38.82	39.22	11,587	+0.15(+0.39%)
Jan 31, 2022	37.94			39.07	17,441	+0.59(+1.52%)
Jan 28, 2022	38.88	39.08	37.70	38.48	14,499	-0.22(-0.57%)
Jan 27, 2022	38.86	39.53	38.55	38.70	28,761	+0.03(+0.07%)
Jan 26, 2022	38.24	39.79	38.23	38.68	21,728	-0.22(-0.57%)
Jan 25, 2022	38.62	39.79	38.27	38.90	41,586	-0.20(-0.52%)
Jan 24, 2022	37.74	39.42	37.34	39.10	24,639	+0.98(+2.57%)
Jan 21, 2022	38.23	38.82	37.82	38.13	18,818	-0.35(-0.90%)
Jan 20, 2022	39.90	39.90	38.39	38.47	10,633	-0.84(-2.13%)
Jan 19, 2022	40.35	40.35	39.31	39.31	9,144	-0.76(-1.89%)
Jan 18, 2022	40.51	40.51	39.70	40.06	35,102	-0.62(-1.53%)
Jan 14, 2022				40.69	0	+0.11(+0.26%)
Jan 13, 2022	40.62	40.96	40.56	40.58	7,030	+0.28(+0.71%)
Jan 12, 2022	40.71	40.71	40.28	40.30	19,897	-0.13(-0.33%)
Jan 11, 2022	39.99	40.60	39.76	40.43	15,230	-0.18(-0.44%)
Jan 10, 2022	41.13	41.13	40.07	40.61	13,718	-0.49(-1.19%)
Jan 07, 2022	40.94	41.29	40.90	41.10	8,210	+0.20(+0.48%)
Jan 06, 2022	40.19	41.13	40.15	40.90	14,096	+0.77(+1.93%)
Jan 05, 2022	40.22	40.78	39.64	40.13	16,758	+0.17(+0.42%)
Jan 04, 2022	38.97	40.27	38.97	39.96	23,827	+0.97(+2.49%)