Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	39.41	39.45	39.12	39.18	18,324	-0.24(-0.62%)
Mar 30, 2022	40.29	40.29	39.12	39.42	17,666	-0.72(-1.79%)
Mar 29, 2022	40.83	40.83	40.01	40.14	22,795	-0.31(-0.78%)
Mar 28, 2022	41.16	41.16	40.36	40.46	14,952	-0.68(-1.66%)
Mar 25, 2022	40.93	41.66	40.83	41.14	24,506	+0.36(+0.88%)
Mar 24, 2022	40.83	40.97	40.51	40.78	11,957	+0.04(+0.09%)
Mar 23, 2022	41.46	41.46	40.51	40.74	19,828	-0.71(-1.71%)
Mar 22, 2022	40.56	41.74	40.56	41.46	32,434	+0.99(+2.44%)
Mar 21, 2022	40.29	40.70	39.86	40.47	28,538	+0.19(+0.47%)
Mar 18, 2022	40.43	40.61	39.57	40.28	58,936	-0.19(-0.47%)
Mar 17, 2022	40.37	40.71	40.08	40.47	21,611	-0.03(-0.07%)
Mar 16, 2022	40.49	40.76	40.21	40.49	24,586	+0.20(+0.49%)
Mar 15, 2022	40.52	40.56	40.03	40.30	18,051	+0.05(+0.13%)
Mar 14, 2022	39.91	40.37	39.84	40.24	26,146	+0.74(+1.87%)
Mar 11, 2022	39.72	40.15	39.48	39.50	25,966	-0.13(-0.34%)
Mar 10, 2022	39.40	39.67	38.99	39.64	21,330	+0.12(+0.30%)
Mar 09, 2022	39.88	40.11	39.33	39.52	18,493	+0.23(+0.60%)
Mar 08, 2022	39.86	39.86	39.15	39.29	29,741	+0.12(+0.30%)
Mar 07, 2022	39.69	39.83	38.93	39.17	28,196	-0.45(-1.15%)
Mar 04, 2022	39.96	40.32	39.24	39.63	22,038	-0.81(-2.00%)
Mar 03, 2022	40.41	40.44	39.99	40.44	28,315	+0.19(+0.46%)
Mar 02, 2022	39.25	40.44	39.12	40.25	30,527	+1.37(+3.53%)
Mar 01, 2022	40.00	40.01	38.50	38.88	44,722	-1.02(-2.57%)
Feb 28, 2022	38.62	40.19	38.37	39.90	39,029	+1.36(+3.54%)
Feb 25, 2022	37.43	38.87	38.40	38.54	19,138	+1.55(+4.19%)
Feb 24, 2022	37.42	37.42	36.36	36.99	20,954	-1.00(-2.63%)
Feb 23, 2022	38.53	38.59	37.96	37.99	12,362	-0.62(-1.62%)
Feb 22, 2022	38.74	39.01	38.28	38.61	16,072	+0.07(+0.19%)
Feb 18, 2022				38.54	0	+0.30(+0.79%)
Feb 17, 2022	38.09	38.33	37.90	38.24	12,361	-0.52(-1.33%)
Feb 16, 2022	38.80	38.95	38.33	38.75	11,402	-0.31(-0.80%)
Feb 15, 2022	38.50	39.33	38.50	39.07	12,357	+0.77(+2.02%)
Feb 14, 2022	38.75	38.75	37.88	38.29	19,321	-0.28(-0.72%)
Feb 11, 2022	38.28	38.69	38.18	38.57	17,829	+0.19(+0.49%)
Feb 10, 2022	38.15	39.02	38.15	38.38	16,409	-0.02(-0.05%)
Feb 09, 2022	39.02	39.22	38.26	38.40	15,887	-0.80(-2.05%)
Feb 08, 2022	38.87	39.70	38.87	39.20	9,972	+0.23(+0.59%)
Feb 07, 2022	38.76	39.24	38.68	38.97	10,740	+0.06(+0.16%)
Feb 04, 2022	38.57	39.04	37.97	38.91	16,592	+0.56(+1.46%)
Feb 03, 2022	38.00			38.34	16,974	-0.37(-0.94%)
Feb 02, 2022	39.12	39.12	38.48	38.71	20,072	-0.59(-1.50%)
Feb 01, 2022	39.27	39.52	38.90	39.30	11,564	+0.15(+0.39%)
Jan 31, 2022	38.01			39.15	17,407	+0.59(+1.52%)
Jan 28, 2022	38.96	39.16	37.77	38.56	14,470	-0.22(-0.57%)
Jan 27, 2022	38.93	39.61	38.63	38.78	28,705	+0.03(+0.07%)
Jan 26, 2022	38.32	39.87	38.31	38.75	21,686	-0.22(-0.57%)
Jan 25, 2022	38.70	39.87	38.34	38.98	41,504	-0.20(-0.52%)
Jan 24, 2022	37.81	39.49	37.42	39.18	24,591	+0.98(+2.57%)
Jan 21, 2022	38.31	38.90	37.89	38.20	18,781	-0.35(-0.90%)
Jan 20, 2022	39.98	39.98	38.47	38.55	10,613	-0.84(-2.13%)
Jan 19, 2022	40.43	40.43	39.39	39.39	9,126	-0.76(-1.89%)
Jan 18, 2022	40.59	40.59	39.78	40.14	35,033	-0.62(-1.53%)
Jan 14, 2022				40.77	0	+0.11(+0.26%)
Jan 13, 2022	40.70	41.04	40.64	40.66	7,016	+0.29(+0.71%)
Jan 12, 2022	40.79	40.79	40.36	40.38	19,858	-0.13(-0.33%)
Jan 11, 2022	40.07	40.68	39.84	40.51	15,200	-0.18(-0.44%)
Jan 10, 2022	41.21	41.21	40.15	40.69	13,691	-0.49(-1.19%)
Jan 07, 2022	41.03	41.37	40.98	41.18	8,194	+0.20(+0.48%)
Jan 06, 2022	40.27	41.21	40.23	40.98	14,069	+0.78(+1.93%)
Jan 05, 2022	40.29	40.86	39.72	40.21	16,726	+0.17(+0.42%)
Jan 04, 2022	39.05	40.35	39.05	40.04	23,780	+0.97(+2.49%)