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 (%)
Jun 20, 2024 55.79 56.60 54.60 54.64 10,837 -1.15(-2.06%)
Jun 18, 2024 55.55 56.58 55.52 55.79 16,164 +0.11(+0.20%)
Jun 17, 2024 53.20 55.73 53.20 55.68 27,224 +2.16(+4.04%)
Jun 14, 2024 53.90 53.90 52.68 53.52 19,339 -0.51(-0.94%)
Jun 13, 2024 53.97 54.89 53.52 54.03 16,235 +0.39(+0.73%)
Jun 12, 2024 54.00 54.75 53.64 53.64 13,627 +1.04(+1.98%)
Jun 11, 2024 52.39 52.90 52.10 52.60 10,747 -0.40(-0.75%)
Jun 10, 2024 53.68 53.68 52.78 53.00 12,659 -0.62(-1.16%)
Jun 07, 2024 54.00 54.67 53.02 53.62 43,123 -0.63(-1.16%)
Jun 06, 2024 53.95 54.67 53.26 54.25 19,969 +0.30(+0.56%)
Jun 05, 2024 52.51 55.21 51.73 53.95 23,338 +1.68(+3.22%)
Jun 04, 2024 55.08 55.08 52.02 52.27 20,732 -3.06(-5.52%)
Jun 03, 2024 57.87 57.87 53.92 55.32 35,352 -2.43(-4.21%)
May 31, 2024 55.58 58.34 55.50 57.76 50,120 +1.98(+3.55%)
May 30, 2024 54.09 56.76 53.44 55.78 34,998 +2.38(+4.46%)
May 29, 2024 53.81 53.81 53.20 53.40 8,846 -0.89(-1.64%)
May 28, 2024 54.08 54.92 54.08 54.29 11,631 +1.05(+1.97%)
May 24, 2024 52.41 53.33 50.92 53.24 10,735 +0.82(+1.57%)
May 23, 2024 53.96 54.28 51.62 52.42 34,900 -1.48(-2.75%)
May 22, 2024 54.63 54.69 53.49 53.90 16,609 -0.40(-0.73%)
May 21, 2024 53.90 54.71 52.43 54.30 8,517 +0.13(+0.24%)
May 20, 2024 55.98 56.25 54.17 54.17 16,548 -1.45(-2.61%)
May 17, 2024 55.58 56.02 55.45 55.62 11,183 +0.04(+0.07%)
May 16, 2024 55.82 56.06 54.68 55.58 11,780 -0.24(-0.43%)
May 15, 2024 53.98 56.36 52.61 55.82 16,127 +2.76(+5.20%)
May 14, 2024 52.02 53.80 51.79 53.06 27,980 +1.34(+2.60%)
May 13, 2024 51.32 52.77 51.32 51.72 22,291 +0.54(+1.06%)
May 10, 2024 51.61 52.82 50.73 51.17 12,009 -0.84(-1.62%)
May 09, 2024 50.71 52.35 50.71 52.01 11,315 +1.48(+2.94%)
May 08, 2024 49.96 51.01 49.96 50.53 12,054 +0.71(+1.43%)
May 07, 2024 50.02 50.78 49.82 49.82 10,234 +0.05(+0.10%)
May 06, 2024 49.47 49.83 49.30 49.77 6,460 +0.97(+1.99%)
May 03, 2024 49.47 49.66 48.75 48.80 8,758 -0.53(-1.08%)
May 02, 2024 48.98 50.23 48.73 49.33 14,140 +0.55(+1.14%)
May 01, 2024 48.74 48.81 47.20 48.78 7,985 +1.51(+3.20%)
Apr 30, 2024 47.27 48.54 46.08 47.27 16,261 +0.00(+0.00%)
Apr 29, 2024 48.92 48.92 47.27 47.27 6,512 -1.21(-2.49%)
Apr 26, 2024 47.53 48.75 47.53 48.47 7,228 +1.04(+2.19%)
Apr 25, 2024 46.72 47.57 45.99 47.43 12,841 +0.99(+2.13%)
Apr 24, 2024 45.02 46.75 45.02 46.44 9,300 +0.78(+1.71%)
Apr 23, 2024 44.99 45.66 44.60 45.66 14,005 +1.16(+2.60%)
Apr 22, 2024 46.04 46.04 44.51 44.51 12,023 -1.36(-2.97%)
Apr 19, 2024 44.37 45.87 44.18 45.87 16,235 +1.31(+2.93%)
Apr 18, 2024 44.30 44.79 44.20 44.57 19,231 +0.07(+0.16%)
Apr 17, 2024 44.53 44.94 43.81 44.50 5,653 -0.09(-0.20%)
Apr 16, 2024 44.91 45.23 44.52 44.59 3,839 -0.81(-1.79%)
Apr 15, 2024 45.25 45.71 43.69 45.40 43,641 +0.60(+1.35%)
Apr 12, 2024 46.99 46.99 44.03 44.79 8,525 -0.66(-1.46%)
Apr 11, 2024 44.99 45.46 44.64 45.46 6,736 +0.03(+0.07%)
Apr 10, 2024 46.97 49.00 43.43 45.43 13,849 -2.08(-4.37%)
Apr 09, 2024 47.91 48.00 47.50 47.50 3,985 -0.22(-0.46%)
Apr 08, 2024 48.95 50.23 47.72 47.72 7,191 -0.82(-1.69%)
Apr 05, 2024 47.51 49.14 47.51 48.54 6,788 +0.44(+0.90%)
Apr 04, 2024 48.06 49.73 48.06 48.11 6,192 +0.25(+0.52%)
Apr 03, 2024 47.94 48.43 47.86 47.86 4,613 +0.75(+1.60%)
Apr 02, 2024 47.71 49.49 46.97 47.11 7,571 -1.14(-2.36%)
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.