Skip to main content

Northrim Bancorp Inc (NQ: NRIM )

53.52 -0.51 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.07 14.18 13.92 14.08 33,195 +0.38(+2.80%)
Feb 26, 2004 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Feb 25, 2004 13.85 13.86 13.59 13.70 8,165 +0.06(+0.45%)
Feb 24, 2004 13.81 14.17 13.61 13.64 30,000 -0.50(-3.55%)
Feb 23, 2004 14.14 14.22 14.09 14.14 4,792 +0.08(+0.60%)
Feb 20, 2004 13.97 14.19 13.76 14.06 21,834 -0.03(-0.20%)
Feb 19, 2004 13.95 14.08 13.95 14.08 8,165 +0.03(+0.20%)
Feb 18, 2004 13.48 14.07 13.48 14.06 36,390 +0.52(+3.84%)
Feb 17, 2004 13.46 13.54 13.41 13.54 11,360 +0.16(+1.22%)
Feb 13, 2004 13.58 13.58 13.11 13.37 3,727 -0.07(-0.51%)
Feb 12, 2004 13.55 13.55 13.44 13.44 887 -0.03(-0.21%)
Feb 11, 2004 13.56 13.58 13.41 13.47 81,657 -0.08(-0.58%)
Feb 10, 2004 13.19 13.58 13.19 13.55 59,467 +0.32(+2.45%)
Feb 09, 2004 13.27 13.42 13.22 13.22 9,940 +0.03(+0.23%)
Feb 06, 2004 13.27 13.27 13.13 13.19 28,934 +0.04(+0.30%)
Feb 05, 2004 13.01 13.15 13.00 13.15 24,852 +0.06(+0.47%)
Feb 04, 2004 13.17 13.24 12.91 13.09 12,071 -0.03(-0.26%)
Feb 03, 2004 12.88 13.13 12.75 13.13 28,579 +0.29(+2.24%)
Feb 02, 2004 12.68 12.90 12.68 12.84 9,585 +0.06(+0.44%)
Jan 30, 2004 12.80 12.90 12.77 12.78 8,875 -0.03(-0.22%)
Jan 29, 2004 12.82 12.92 12.80 12.81 5,680 -0.05(-0.39%)
Jan 28, 2004 12.84 12.90 12.83 12.86 5,680 -0.07(-0.52%)
Jan 27, 2004 12.88 12.93 12.87 12.93 20,059 -0.01(-0.04%)
Jan 26, 2004 12.84 12.96 12.82 12.93 17,574 +0.09(+0.70%)
Jan 23, 2004 12.77 12.90 12.77 12.84 3,017 -0.02(-0.17%)
Jan 22, 2004 12.84 12.88 12.78 12.87 1,952 -0.06(-0.48%)
Jan 21, 2004 12.76 12.93 12.76 12.93 10,295 +0.08(+0.66%)
Jan 20, 2004 12.67 12.84 12.67 12.84 15,976 +0.06(+0.49%)
Jan 16, 2004 12.74 12.84 12.73 12.78 11,183 -0.09(-0.70%)
Jan 15, 2004 12.90 12.90 12.69 12.87 46,331 +0.01(+0.04%)
Jan 14, 2004 12.83 12.87 12.83 12.87 24,529 -0.01(-0.04%)
Jan 13, 2004 12.90 12.90 12.73 12.87 36,284 -0.07(-0.52%)
Jan 12, 2004 12.90 12.95 12.85 12.94 18,692 +0.04(+0.31%)
Jan 09, 2004 12.82 12.90 12.76 12.90 3,035 +0.05(+0.39%)
Jan 08, 2004 12.90 12.90 12.81 12.85 2,840 -0.11(-0.83%)
Jan 07, 2004 12.83 12.96 12.70 12.96 25,739 +0.03(+0.22%)
Jan 06, 2004 12.90 12.93 12.74 12.93 43,491 -0.03(-0.22%)
Jan 05, 2004 12.86 12.96 12.70 12.96 68,343 +0.20(+1.59%)
Jan 02, 2004 12.96 12.96 12.73 12.75 15,088 -0.20(-1.57%)
Dec 31, 2003 12.85 12.96 12.82 12.96 9,408 +0.00(+0.00%)
Dec 30, 2003 12.82 12.96 12.82 12.96 20,343 +0.23(+1.77%)
Dec 29, 2003 12.77 12.96 12.73 12.73 3,658 -0.22(-1.70%)
Dec 26, 2003 12.95 12.95 12.95 12.95 355 +0.05(+0.39%)
Dec 24, 2003 12.96 13.00 12.90 12.90 94,184 -0.05(-0.39%)
Dec 23, 2003 12.48 12.95 12.48 12.95 31,242 +0.47(+3.79%)
Dec 22, 2003 12.39 12.62 12.39 12.48 25,482 -0.02(-0.18%)
Dec 19, 2003 12.83 12.83 12.34 12.50 17,574 -0.26(-2.03%)
Dec 18, 2003 12.73 12.96 12.68 12.76 139,823 +0.03(+0.22%)
Dec 17, 2003 12.85 13.04 12.30 12.73 35,785 -0.15(-1.18%)
Dec 16, 2003 12.95 12.95 12.87 12.88 21,140 -0.02(-0.13%)
Dec 15, 2003 13.01 13.10 12.90 12.90 24,589 -0.10(-0.78%)
Dec 12, 2003 13.01 13.01 12.96 13.00 3,418 -0.01(-0.04%)
Dec 11, 2003 12.98 13.01 12.96 13.01 8,343 -0.06(-0.47%)
Dec 10, 2003 12.96 13.12 12.96 13.07 887 +0.04(+0.30%)
Dec 09, 2003 13.16 13.24 13.03 13.03 8,897 -0.04(-0.30%)
Dec 08, 2003 12.98 13.20 12.98 13.07 10,800 -0.06(-0.43%)
Dec 05, 2003 13.52 13.39 12.95 13.13 137,308 -0.39(-2.92%)
Dec 04, 2003 13.29 13.52 13.09 13.52 35,920 +0.24(+1.78%)
Dec 03, 2003 12.96 13.29 12.96 13.28 34,792 +0.05(+0.34%)
Dec 02, 2003 13.07 13.24 13.02 13.24 11,360 +0.13(+0.99%)
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.