Northrim Bancorp Inc (NQ: NRIM )

48.00 -2.89 (-5.68%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.13 15.21 15.00 15.21 9,410 -0.02(-0.13%)
May 30, 2013 15.11 15.23 15.11 15.23 4,483 +0.14(+0.95%)
May 29, 2013 15.14 15.15 15.09 15.09 11,110 -0.08(-0.50%)
May 28, 2013 15.16 15.22 14.94 15.16 20,473 -0.01(-0.05%)
May 24, 2013 15.08 15.27 14.91 15.17 0 +0.07(+0.45%)
May 23, 2013 15.19 15.30 15.10 15.10 0 -0.13(-0.85%)
May 22, 2013 15.06 15.26 14.99 15.23 0 +0.09(+0.59%)
May 21, 2013 15.11 15.30 15.02 15.14 0 -0.09(-0.58%)
May 20, 2013 15.02 15.26 15.02 15.23 0 +0.13(+0.86%)
May 17, 2013 15.19 15.23 15.04 15.10 0 -0.03(-0.18%)
May 16, 2013 15.03 15.22 14.73 15.13 2,722 +0.01(+0.09%)
May 15, 2013 15.16 15.16 14.77 15.11 0 +0.17(+1.14%)
May 13, 2013 14.71 15.15 14.51 14.94 0 +0.17(+1.16%)
May 10, 2013 14.98 14.98 14.59 14.77 0 -0.15(-1.01%)
May 09, 2013 14.93 14.96 14.83 14.92 0 +0.29(+1.96%)
May 08, 2013 14.68 14.68 14.60 14.63 0 -0.01(-0.09%)
May 07, 2013 14.64 14.65 14.48 14.65 0 -0.02(-0.14%)
May 06, 2013 14.65 14.87 14.42 14.67 0 -0.03(-0.19%)
May 03, 2013 14.55 14.70 14.40 14.70 0 +0.30(+2.09%)
May 02, 2013 14.37 14.45 14.29 14.40 0 +0.08(+0.52%)
May 01, 2013 14.78 15.03 14.28 14.32 0 -0.55(-3.72%)
Apr 30, 2013 14.91 14.91 14.76 14.87 0 -0.11(-0.73%)
Apr 29, 2013 14.80 15.01 14.80 14.98 5,757 +0.27(+1.81%)
Apr 26, 2013 15.04 15.04 14.72 14.72 9,764 -0.32(-2.13%)
Apr 25, 2013 14.85 15.04 14.84 15.04 0 +0.07(+0.46%)
Apr 24, 2013 14.80 14.97 14.80 14.97 0 -0.04(-0.27%)
Apr 23, 2013 14.98 15.02 14.78 15.01 6,881 +0.08(+0.50%)
Apr 22, 2013 14.87 14.91 14.78 14.93 5,230 +0.12(+0.83%)
Apr 19, 2013 14.59 14.85 14.59 14.81 12,641 +0.23(+1.55%)
Apr 18, 2013 14.69 14.91 14.52 14.59 12,382 -0.14(-0.93%)
Apr 17, 2013 14.83 15.13 14.72 14.72 9,398 -0.42(-2.80%)
Apr 16, 2013 14.95 15.28 14.95 15.15 4,849 +0.33(+2.26%)
Apr 15, 2013 15.37 15.37 14.80 14.81 11,129 -0.51(-3.30%)
Apr 12, 2013 15.36 15.45 15.28 15.32 4,653 -0.05(-0.31%)
Apr 11, 2013 15.10 15.40 15.10 15.37 13,316 -0.03(-0.18%)
Apr 10, 2013 15.39 15.53 15.34 15.39 5,330 +0.08(+0.49%)
Apr 09, 2013 15.41 15.46 15.21 15.32 7,031 -0.11(-0.71%)
Apr 08, 2013 15.50 15.50 15.37 15.43 11,627 -0.08(-0.53%)
Apr 05, 2013 15.11 15.53 15.11 15.51 17,611 +0.16(+1.07%)
Apr 04, 2013 15.31 15.43 15.14 15.34 13,789 +0.12(+0.76%)
Apr 03, 2013 15.02 15.24 15.02 15.23 13,813 +0.27(+1.78%)
Apr 02, 2013 15.23 15.23 14.96 14.96 4,491 -0.08(-0.55%)
Apr 01, 2013 15.32 15.32 14.87 15.04 14,233 -0.30(-1.96%)
Mar 28, 2013 15.42 15.57 15.05 15.34 35,134 +0.13(+0.85%)
Mar 27, 2013 15.17 15.31 15.17 15.21 2,400 -0.09(-0.58%)
Mar 26, 2013 15.43 15.43 15.09 15.30 3,338 -0.02(-0.13%)
Mar 25, 2013 15.35 15.35 15.13 15.32 4,420 -0.03(-0.18%)
Mar 22, 2013 15.30 15.37 15.03 15.35 4,412 +0.14(+0.94%)
Mar 21, 2013 15.27 15.32 15.21 15.21 4,437 -0.08(-0.49%)
Mar 20, 2013 15.26 15.35 15.02 15.28 10,903 +0.29(+1.96%)
Mar 19, 2013 15.05 15.17 14.99 14.99 5,589 +0.01(+0.09%)
Mar 18, 2013 15.02 15.02 14.98 14.98 1,969 -0.23(-1.53%)
Mar 15, 2013 15.24 15.36 14.98 15.21 43,799 -0.05(-0.31%)
Mar 14, 2013 14.88 15.26 14.88 15.26 4,319 +0.16(+1.04%)
Mar 13, 2013 15.19 15.19 15.09 15.10 3,581 +0.13(+0.87%)
Mar 12, 2013 14.78 15.30 14.78 14.97 3,523 +0.25(+1.67%)
Mar 11, 2013 14.84 15.00 14.70 14.72 7,558 -0.20(-1.32%)
Mar 08, 2013 14.85 15.06 14.85 14.92 13,123 +0.18(+1.24%)
Mar 07, 2013 14.76 14.83 14.58 14.74 17,067 +0.06(+0.42%)
Mar 06, 2013 14.66 14.90 14.58 14.68 9,544 +0.01(+0.09%)
Mar 05, 2013 15.10 15.13 14.61 14.66 16,520 -0.45(-2.96%)
Mar 04, 2013 14.99 15.15 14.99 15.11 3,645 +0.12(+0.81%)
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.