Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Northrim Bancorp Inc
(NQ:
NRIM
)
51.90
+0.15 (+0.29%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
7.166
7.178
7.070
7.110
113,041
-0.06(-0.87%)
Oct 30, 2002
7.007
7.173
6.831
7.173
32,297
+0.06(+0.88%)
Oct 29, 2002
6.985
7.116
6.985
7.110
1,755
+0.05(+0.65%)
Oct 28, 2002
7.093
7.093
7.064
7.064
73,371
-0.03(-0.40%)
Oct 25, 2002
7.252
7.252
7.093
7.093
2,106
-0.03(-0.40%)
Oct 24, 2002
7.298
7.298
7.093
7.121
3,335
-0.06(-0.79%)
Oct 23, 2002
7.236
7.236
7.133
7.178
28,067
-0.09(-1.18%)
Oct 22, 2002
7.053
7.321
7.053
7.264
6,670
+0.35(+5.02%)
Oct 21, 2002
7.389
7.389
6.916
6.916
15,446
-0.40(-5.45%)
Oct 18, 2002
7.138
7.315
7.138
7.315
25,802
+0.19(+2.64%)
Oct 17, 2002
7.127
7.167
7.064
7.127
10,531
-0.09(-1.18%)
Oct 16, 2002
7.013
7.264
7.013
7.212
26,505
+0.12(+1.69%)
Oct 15, 2002
6.871
7.093
6.871
7.093
8,952
+0.06(+0.81%)
Oct 14, 2002
6.836
7.178
6.751
7.036
1,053,183
+0.28(+4.22%)
Oct 11, 2002
6.808
6.933
6.694
6.751
40,723
-0.09(-1.25%)
Oct 10, 2002
6.836
6.945
6.768
6.836
13,866
-0.03(-0.50%)
Oct 09, 2002
6.854
6.956
6.836
6.871
22,116
-0.19(-2.74%)
Oct 08, 2002
6.962
7.042
6.854
7.064
7,196
-0.03(-0.40%)
Oct 07, 2002
7.121
7.121
6.990
7.093
2,281
-0.02(-0.32%)
Oct 04, 2002
7.116
7.116
6.956
7.116
3,510
+0.00(+0.00%)
Oct 03, 2002
6.985
7.116
6.956
7.116
2,457
+0.07(+0.97%)
Oct 02, 2002
6.979
7.121
6.979
7.047
2,632
+0.07(+0.98%)
Oct 01, 2002
6.979
6.979
6.979
6.979
877
+0.01(+0.08%)
Sep 30, 2002
6.819
6.973
6.722
6.973
9,478
+0.25(+3.73%)
Sep 27, 2002
6.728
6.814
6.722
6.722
10,882
-0.03(-0.51%)
Sep 26, 2002
6.848
6.848
6.757
6.757
4,914
+0.03(+0.42%)
Sep 25, 2002
6.774
6.859
6.728
6.728
14,920
-0.03(-0.42%)
Sep 24, 2002
6.745
6.757
6.694
6.757
7,372
-0.01(-0.08%)
Sep 23, 2002
6.779
6.836
6.609
6.762
22,345
-0.05(-0.75%)
Sep 20, 2002
6.882
6.882
6.779
6.814
32,999
-0.02(-0.33%)
Sep 19, 2002
6.819
6.854
6.779
6.836
8,600
+0.02(+0.25%)
Sep 18, 2002
6.779
6.836
6.779
6.819
5,616
+0.04(+0.59%)
Sep 17, 2002
6.893
6.925
6.779
6.779
41,249
-0.12(-1.73%)
Sep 16, 2002
6.973
7.064
6.854
6.899
105,493
+0.01(+0.08%)
Sep 13, 2002
6.910
7.064
6.865
6.893
84,430
+0.05(+0.75%)
Sep 12, 2002
6.819
6.921
6.819
6.842
19,834
+0.12(+1.78%)
Sep 11, 2002
6.700
6.722
6.700
6.722
2,106
-0.09(-1.34%)
Sep 10, 2002
6.836
6.836
6.694
6.814
4,581,348
+0.03(+0.50%)
Sep 09, 2002
6.762
6.848
6.762
6.779
5,968
+0.02(+0.25%)
Sep 06, 2002
6.836
6.865
6.762
6.762
71,440
+0.01(+0.17%)
Sep 05, 2002
6.794
6.945
6.728
6.751
17,553
+0.03(+0.42%)
Sep 04, 2002
6.694
6.822
6.694
6.722
3,159
+0.02(+0.34%)
Sep 03, 2002
6.523
7.024
6.523
6.700
14,920
+0.18(+2.71%)
Aug 30, 2002
6.523
6.580
6.523
6.523
7,723
-0.03(-0.52%)
Aug 29, 2002
6.722
6.836
6.426
6.557
38,616
-0.17(-2.46%)
Aug 28, 2002
6.722
6.928
6.722
6.722
24,398
-0.02(-0.25%)
Aug 27, 2002
6.751
6.836
6.722
6.740
13,691
-0.10(-1.42%)
Aug 26, 2002
6.842
6.865
6.791
6.836
4,388
+0.02(+0.33%)
Aug 23, 2002
6.899
7.042
6.814
6.814
6,319
-0.09(-1.24%)
Aug 22, 2002
6.495
6.899
6.438
6.899
26,664
+0.40(+6.13%)
Aug 21, 2002
6.495
6.523
6.364
6.500
78,111
+0.01(+0.18%)
Aug 20, 2002
6.409
6.495
6.392
6.489
10,882
-0.07(-1.04%)
Aug 16, 2002
6.215
6.563
6.210
6.557
2,422,322
+0.32(+5.11%)
Aug 15, 2002
6.580
6.865
6.233
6.238
25,802
-0.26(-3.95%)
Aug 14, 2002
6.495
6.580
6.358
6.495
10,882
-0.02(-0.26%)
Aug 13, 2002
6.466
6.717
6.381
6.512
73,196
+0.15(+2.33%)
Aug 12, 2002
6.665
6.688
6.307
6.364
25,680
-0.42(-6.13%)
Aug 07, 2002
6.836
6.836
6.557
6.779
20,888
+0.03(+0.42%)
Aug 06, 2002
6.751
6.830
6.751
6.751
5,968
+0.00(+0.00%)
Aug 05, 2002
6.695
6.836
6.695
6.751
1,053,183
-0.09(-1.25%)
Aug 02, 2002
6.694
6.864
6.643
6.836
7,372
+0.14(+2.13%)
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
.