Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

58.41 +2.00 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.07 10.21 10.07 10.21 8,088 +0.06(+0.56%)
Aug 30, 2010 10.09 10.15 10.02 10.15 3,002 -0.03(-0.31%)
Aug 27, 2010 10.23 10.23 10.02 10.18 30,835 +0.03(+0.31%)
Aug 26, 2010 10.26 10.32 10.15 10.15 14,662 -0.15(-1.48%)
Aug 25, 2010 10.30 10.33 10.23 10.30 27,618 -0.09(-0.86%)
Aug 24, 2010 10.38 10.42 10.25 10.39 8,006 -0.11(-1.03%)
Aug 23, 2010 10.49 10.51 10.46 10.50 8,196 -0.03(-0.30%)
Aug 20, 2010 10.50 10.53 10.34 10.53 15,586 +0.03(+0.30%)
Aug 19, 2010 10.65 10.65 10.50 10.50 8,254 -0.04(-0.36%)
Aug 18, 2010 10.54 10.65 10.51 10.54 7,820 -0.22(-2.01%)
Aug 17, 2010 10.74 10.80 10.53 10.75 8,794 +0.01(+0.06%)
Aug 16, 2010 10.58 10.85 10.51 10.75 10,853 +0.10(+0.89%)
Aug 13, 2010 11.12 11.12 10.57 10.65 33,969 -0.35(-3.17%)
Aug 12, 2010 11.06 11.10 10.95 11.00 2,868 -0.12(-1.08%)
Aug 11, 2010 11.01 11.16 11.01 11.12 6,304 -0.19(-1.68%)
Aug 10, 2010 11.26 11.36 11.17 11.31 24,712 +0.02(+0.17%)
Aug 09, 2010 11.01 11.38 11.01 11.29 6,147 -0.10(-0.89%)
Aug 06, 2010 10.90 11.41 10.90 11.39 6,972 +0.08(+0.67%)
Aug 05, 2010 11.13 11.32 11.13 11.32 14,027 +0.10(+0.85%)
Aug 04, 2010 11.10 11.22 11.10 11.22 15,364 +0.15(+1.32%)
Aug 03, 2010 10.98 11.26 10.98 11.08 21,233 -0.11(-1.02%)
Aug 02, 2010 11.19 11.35 11.10 11.19 26,127 +0.03(+0.23%)
Jul 30, 2010 11.16 11.18 10.95 11.17 18,190 +0.08(+0.74%)
Jul 29, 2010 10.72 11.26 10.71 11.08 40,757 +0.36(+3.37%)
Jul 28, 2010 10.41 10.72 10.41 10.72 52,928 +0.28(+2.67%)
Jul 27, 2010 10.60 10.68 10.44 10.44 30,602 -0.16(-1.50%)
Jul 26, 2010 10.57 10.67 10.43 10.60 21,196 +0.02(+0.18%)
Jul 23, 2010 10.37 10.64 10.36 10.58 8,845 +0.27(+2.58%)
Jul 22, 2010 10.17 10.32 10.17 10.32 47,647 +0.11(+1.06%)
Jul 21, 2010 10.18 10.25 10.15 10.21 3,396 +0.06(+0.56%)
Jul 20, 2010 10.21 10.21 10.13 10.15 13,403 -0.04(-0.37%)
Jul 19, 2010 10.23 10.23 10.13 10.19 5,711 +0.04(+0.37%)
Jul 16, 2010 9.999 10.21 9.999 10.15 8,597 +0.10(+0.95%)
Jul 15, 2010 10.14 10.14 9.986 10.06 12,076 -0.11(-1.06%)
Jul 14, 2010 10.04 10.20 10.03 10.16 17,295 -0.02(-0.19%)
Jul 13, 2010 9.828 10.19 9.828 10.18 28,575 +0.44(+4.56%)
Jul 12, 2010 9.866 9.872 9.618 9.739 24,118 -0.18(-1.85%)
Jul 09, 2010 9.828 9.923 9.783 9.923 9,772 +0.08(+0.84%)
Jul 08, 2010 9.897 9.923 9.790 9.840 14,355 +0.05(+0.52%)
Jul 07, 2010 9.961 9.993 9.707 9.790 38,970 -0.15(-1.53%)
Jul 06, 2010 9.809 10.01 9.790 9.942 39,325 +0.15(+1.56%)
Jul 02, 2010 9.967 10.14 9.790 9.790 26,153 -0.23(-2.34%)
Jul 01, 2010 9.790 10.13 9.790 10.02 61,350 +0.20(+2.07%)
Jun 30, 2010 9.802 9.961 9.783 9.821 22,362 -0.04(-0.45%)
Jun 29, 2010 10.18 10.18 9.815 9.866 35,859 -0.55(-5.24%)
Jun 25, 2010 10.23 10.89 10.16 10.41 1,167,703 +0.25(+2.50%)
Jun 24, 2010 10.40 10.51 10.16 10.16 37,725 -0.32(-3.03%)
Jun 23, 2010 10.44 10.49 10.44 10.47 17,142 +0.04(+0.36%)
Jun 22, 2010 10.51 10.61 10.44 10.44 43,684 -0.03(-0.24%)
Jun 21, 2010 10.63 10.77 10.46 10.46 42,598 -0.06(-0.54%)
Jun 18, 2010 10.49 10.56 10.46 10.52 83,072 +0.03(+0.24%)
Jun 17, 2010 10.55 10.56 10.49 10.49 10,074 -0.06(-0.54%)
Jun 16, 2010 10.60 10.60 10.50 10.55 78,963 -0.09(-0.83%)
Jun 15, 2010 10.51 10.73 10.48 10.64 36,024 +0.05(+0.48%)
Jun 14, 2010 10.61 10.70 10.47 10.59 16,921 +0.04(+0.36%)
Jun 11, 2010 10.56 10.67 10.49 10.55 35,537 -0.13(-1.19%)
Jun 10, 2010 10.73 10.73 10.51 10.68 17,969 +0.08(+0.72%)
Jun 09, 2010 10.56 10.65 10.32 10.60 19,197 +0.15(+1.40%)
Jun 08, 2010 10.42 10.48 10.37 10.46 43,110 +0.02(+0.18%)
Jun 07, 2010 10.60 10.60 10.41 10.44 23,586 -0.01(-0.12%)
Jun 04, 2010 10.45 10.70 10.45 10.45 50,257 -0.16(-1.55%)
Jun 03, 2010 10.68 10.71 10.50 10.61 25,894 -0.10(-0.94%)
Jun 02, 2010 10.58 10.71 10.47 10.71 13,039 +0.25(+2.35%)
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.