Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	36.63	37.84	36.38	36.48	35,234	-0.56(-1.52%)
Jun 29, 2022	37.74	37.95	36.95	37.04	36,369	-0.75(-1.99%)
Jun 28, 2022	38.33	38.78	37.67	37.79	38,164	-0.04(-0.10%)
Jun 27, 2022	37.52	38.13	37.10	37.83	37,399	+0.59(+1.58%)
Jun 24, 2022	36.20	38.14	36.20	37.24	854,286	+1.07(+2.96%)
Jun 23, 2022	36.48	36.63	35.67	36.17	68,005	-0.19(-0.52%)
Jun 22, 2022	36.48	37.02	35.92	36.36	60,639	-0.38(-1.04%)
Jun 21, 2022	35.96	36.99	35.61	36.74	58,134	+1.13(+3.18%)
Jun 17, 2022	35.27	35.95	35.23	35.61	60,273	+0.31(+0.87%)
Jun 16, 2022	35.66	35.66	34.99	35.30	43,299	-0.72(-2.01%)
Jun 15, 2022	36.08	36.39	35.73	36.03	39,238	+0.21(+0.58%)
Jun 14, 2022	36.06	36.26	35.25	35.82	46,726	-0.26(-0.73%)
Jun 13, 2022	35.96	36.68	35.67	36.08	45,560	-0.45(-1.24%)
Jun 10, 2022	37.31	37.56	36.44	36.54	44,514	-1.05(-2.80%)
Jun 09, 2022	37.73	38.03	37.38	37.59	50,067	-0.09(-0.24%)
Jun 08, 2022	38.54	38.78	37.35	37.68	44,778	-0.86(-2.23%)
Jun 07, 2022	37.87	38.90	37.87	38.54	57,676	+0.57(+1.51%)
Jun 06, 2022	38.71	39.31	37.60	37.96	65,680	-0.62(-1.60%)
Jun 03, 2022	38.18	38.92	38.09	38.58	29,787	+0.30(+0.77%)
Jun 02, 2022	37.17	38.43	37.13	38.29	25,522	+1.43(+3.87%)
Jun 01, 2022	37.57	37.57	36.57	36.86	44,496	-0.44(-1.18%)
May 31, 2022	37.25	37.65	36.74	37.30	67,289	-0.23(-0.62%)
May 27, 2022	37.69	37.69	37.32	37.53	31,580	+0.17(+0.46%)
May 26, 2022	36.60	37.89	36.54	37.36	30,099	+1.18(+3.27%)
May 25, 2022	36.16	36.39	36.00	36.18	22,448	+0.19(+0.52%)
May 24, 2022	35.65	36.02	34.94	35.99	15,175	+0.36(+1.01%)
May 23, 2022	35.54	35.86	35.46	35.63	21,486	+0.44(+1.25%)
May 20, 2022	35.41	35.41	34.82	35.19	23,407	+0.04(+0.13%)
May 19, 2022	35.68	35.68	34.96	35.15	28,523	-0.16(-0.46%)
May 18, 2022	35.45	35.45	34.92	35.31	28,419	-0.57(-1.58%)
May 17, 2022	35.15	36.13	35.15	35.87	26,979	+1.15(+3.31%)
May 16, 2022	35.24	35.24	34.48	34.72	25,355	-0.55(-1.55%)
May 13, 2022	36.13	36.19	35.25	35.27	31,617	-0.66(-1.85%)
May 12, 2022	36.55	36.69	35.48	35.94	22,054	-0.63(-1.72%)
May 11, 2022	36.87	37.34	36.51	36.56	24,343	-0.13(-0.37%)
May 10, 2022	36.82	37.21	36.56	36.70	27,520	+0.47(+1.29%)
May 09, 2022	36.13	36.56	35.94	36.23	31,431	-0.06(-0.17%)
May 06, 2022	35.79	36.48	35.61	36.29	27,960	+0.55(+1.53%)
May 05, 2022	36.56	36.56	35.54	35.75	23,397	-1.07(-2.90%)
May 04, 2022	36.38	36.81	36.18	36.81	14,061	+0.77(+2.14%)
May 03, 2022	35.31	36.63	35.31	36.04	37,456	+0.73(+2.06%)
May 02, 2022	35.90	36.29	34.79	35.32	64,901	-0.65(-1.80%)
Apr 29, 2022	37.08	37.24	35.94	35.96	25,979	-0.94(-2.55%)
Apr 28, 2022	36.25	37.10	36.25	36.90	27,031	+0.82(+2.26%)
Apr 27, 2022	36.67	37.16	36.07	36.09	32,488	-0.55(-1.49%)
Apr 26, 2022	38.21	38.22	36.63	36.64	33,625	-1.66(-4.34%)
Apr 25, 2022	38.48	38.77	37.79	38.30	24,274	-0.16(-0.42%)
Apr 22, 2022	39.23	39.23	38.46	38.46	20,069	-0.61(-1.56%)
Apr 21, 2022	39.23	39.72	38.82	39.07	26,462	-0.18(-0.46%)
Apr 20, 2022	38.61	39.35	38.61	39.25	31,164	+0.86(+2.24%)
Apr 19, 2022	37.78	38.46	37.78	38.39	18,374	+0.68(+1.81%)
Apr 18, 2022	37.82	37.97	37.52	37.70	22,690	-0.04(-0.12%)
Apr 14, 2022	38.16	38.16	37.69	37.75	23,716	-0.31(-0.80%)
Apr 13, 2022	37.89	38.28	37.63	38.05	18,149	+0.36(+0.95%)
Apr 12, 2022	37.90	38.14	37.66	37.69	19,552	-0.13(-0.36%)
Apr 11, 2022	37.19	38.21	37.19	37.83	18,325	+0.33(+0.89%)
Apr 08, 2022	36.99	37.51	36.99	37.50	19,830	+0.26(+0.70%)
Apr 07, 2022	37.68	37.68	37.13	37.24	15,214	-0.55(-1.45%)
Apr 06, 2022	38.33	38.33	37.66	37.78	17,367	-0.51(-1.34%)
Apr 05, 2022	38.77	38.77	38.15	38.30	18,564	-0.48(-1.23%)
Apr 04, 2022	39.22	39.22	38.58	38.77	22,853	-0.47(-1.19%)