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
)
54.25
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Aug 29, 2003
10.58
10.58
10.51
10.57
9,763
+0.06(+0.59%)
Aug 28, 2003
10.60
10.70
10.51
10.51
13,846
-0.08(-0.80%)
Aug 27, 2003
10.57
10.62
10.51
10.59
11,893
+0.00(+0.00%)
Aug 26, 2003
10.61
10.70
10.51
10.59
24,852
-0.05(-0.42%)
Aug 25, 2003
10.61
10.64
10.58
10.64
19,526
+0.05(+0.43%)
Aug 22, 2003
10.53
10.62
10.53
10.59
23,964
-0.02(-0.21%)
Aug 21, 2003
10.62
10.62
10.58
10.61
17,574
+0.02(+0.21%)
Aug 20, 2003
10.52
10.61
10.51
10.59
25,917
+0.00(+0.00%)
Aug 19, 2003
10.56
10.67
10.56
10.59
17,218
-0.01(-0.06%)
Aug 18, 2003
10.59
10.62
10.57
10.60
9,053
-0.05(-0.48%)
Aug 15, 2003
10.56
10.67
10.56
10.65
6,213
-0.02(-0.21%)
Aug 14, 2003
10.49
10.67
10.49
10.67
10,650
+0.17(+1.60%)
Aug 13, 2003
10.50
10.64
10.47
10.50
14,556
+0.04(+0.38%)
Aug 12, 2003
10.50
10.50
10.44
10.46
6,745
-0.03(-0.32%)
Aug 11, 2003
10.51
10.56
10.37
10.49
40,295
-0.04(-0.37%)
Aug 08, 2003
10.68
10.69
10.35
10.53
33,195
-0.11(-1.06%)
Aug 07, 2003
10.51
10.65
10.20
10.65
76,686
+0.14(+1.34%)
Aug 06, 2003
10.26
10.56
10.26
10.51
16,153
+0.24(+2.36%)
Aug 05, 2003
10.03
10.28
10.03
10.26
12,071
+0.26(+2.65%)
Aug 04, 2003
9.999
9.999
9.954
9.999
35,680
+0.03(+0.34%)
Aug 01, 2003
9.881
9.965
9.881
9.965
4,792
+0.10(+0.97%)
Jul 31, 2003
9.977
9.999
9.870
9.870
24,497
-0.11(-1.07%)
Jul 30, 2003
10.02
10.08
9.948
9.977
21,656
-0.04(-0.38%)
Jul 29, 2003
9.942
10.02
9.942
10.01
24,319
+0.12(+1.18%)
Jul 28, 2003
9.954
10.08
9.847
9.898
20,236
-0.01(-0.11%)
Jul 25, 2003
9.903
9.932
9.903
9.909
16,863
-0.06(-0.57%)
Jul 24, 2003
9.864
9.965
9.832
9.965
12,603
+0.01(+0.06%)
Jul 23, 2003
9.943
9.960
9.881
9.960
28,757
-0.01(-0.11%)
Jul 22, 2003
9.903
9.971
9.729
9.971
25,384
+0.16(+1.67%)
Jul 21, 2003
9.706
9.864
9.706
9.808
39,408
-0.02(-0.23%)
Jul 18, 2003
10.08
10.25
9.695
9.830
92,130
-0.26(-2.62%)
Jul 17, 2003
10.09
10.20
10.08
10.09
21,479
-0.07(-0.73%)
Jul 16, 2003
10.09
10.18
10.09
10.17
21,301
-0.03(-0.27%)
Jul 15, 2003
10.14
10.25
10.14
10.20
43,846
+0.04(+0.39%)
Jul 14, 2003
10.19
10.25
10.16
10.16
17,218
-0.04(-0.39%)
Jul 11, 2003
10.17
10.31
10.17
10.20
52,722
+0.00(+0.00%)
Jul 10, 2003
10.20
10.20
10.20
10.20
17,929
+0.02(+0.22%)
Jul 09, 2003
10.16
10.25
10.16
10.17
31,065
-0.14(-1.31%)
Jul 08, 2003
10.08
10.31
10.03
10.31
15,088
+0.28(+2.81%)
Jul 07, 2003
10.04
10.11
10.03
10.03
8,165
-0.08(-0.77%)
Jul 03, 2003
9.729
10.11
9.729
10.11
3,372
+0.02(+0.22%)
Jul 02, 2003
10.02
10.08
9.689
10.08
44,023
+0.06(+0.63%)
Jul 01, 2003
10.24
10.24
9.723
10.02
17,751
-0.19(-1.89%)
Jun 30, 2003
10.28
10.28
10.06
10.21
14,023
-0.02(-0.17%)
Jun 27, 2003
10.24
10.28
10.21
10.23
12,603
+0.11(+1.11%)
Jun 26, 2003
10.13
10.23
10.07
10.12
37,988
+0.08(+0.79%)
Jun 25, 2003
9.498
10.56
9.498
10.04
32,130
+0.43(+4.51%)
Jun 24, 2003
9.380
9.605
9.374
9.605
13,313
+0.25(+2.71%)
Jun 23, 2003
9.289
9.351
9.154
9.351
26,804
+0.00(+0.00%)
Jun 20, 2003
9.323
9.487
9.306
9.351
14,378
+0.00(+0.00%)
Jun 19, 2003
9.363
9.577
9.351
9.351
22,899
-0.01(-0.06%)
Jun 18, 2003
9.436
9.436
9.351
9.357
100,118
-0.06(-0.60%)
Jun 17, 2003
9.408
9.413
9.351
9.413
74,023
+0.03(+0.30%)
Jun 16, 2003
9.402
9.402
9.340
9.385
90,887
-0.01(-0.11%)
Jun 13, 2003
9.340
9.396
9.340
9.396
70,651
+0.04(+0.48%)
Jun 12, 2003
9.385
9.385
9.351
9.351
70,473
+0.03(+0.30%)
Jun 11, 2003
9.391
9.391
9.295
9.323
50,059
+0.01(+0.12%)
Jun 10, 2003
9.295
9.351
9.244
9.312
275,326
+0.03(+0.36%)
Jun 09, 2003
9.334
9.351
9.222
9.278
13,846
-0.05(-0.48%)
Jun 06, 2003
9.233
9.329
9.233
9.323
18,106
+0.10(+1.10%)
Jun 05, 2003
9.171
9.222
9.120
9.222
15,088
+0.05(+0.49%)
Jun 04, 2003
9.081
9.177
9.081
9.177
4,437
+0.10(+1.05%)
Jun 03, 2003
9.013
9.149
9.013
9.081
3,195
+0.06(+0.69%)
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
.