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
)
56.25
+0.04 (+0.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2003
8.335
8.335
8.152
8.289
5,090
+0.03(+0.41%)
Mar 28, 2003
8.118
8.261
8.004
8.255
17,377
+0.18(+2.18%)
Mar 27, 2003
8.004
8.232
7.976
8.079
33,124
+0.07(+0.93%)
Mar 26, 2003
7.982
8.056
7.953
8.004
9,127
+0.07(+0.86%)
Mar 25, 2003
7.925
8.032
7.925
7.936
8,600
+0.05(+0.58%)
Mar 24, 2003
7.925
7.925
7.850
7.890
27,558
-0.06(-0.72%)
Mar 21, 2003
7.947
8.073
7.833
7.948
39,318
+0.00(+0.01%)
Mar 20, 2003
7.947
7.976
7.947
7.947
10,882
-0.03(-0.36%)
Mar 19, 2003
7.925
8.027
7.925
7.976
34,930
-0.03(-0.36%)
Mar 18, 2003
7.890
8.050
7.890
8.004
11,058
+0.03(+0.36%)
Mar 17, 2003
7.976
8.101
7.862
7.976
78,458
+0.09(+1.08%)
Mar 14, 2003
7.959
8.113
7.873
7.890
82,323
+0.01(+0.07%)
Mar 13, 2003
8.033
8.033
7.850
7.885
72,669
+0.03(+0.36%)
Mar 12, 2003
7.349
7.970
7.349
7.856
37,914
+0.54(+7.32%)
Mar 11, 2003
7.520
7.520
7.218
7.321
54,414
-0.15(-1.98%)
Mar 10, 2003
7.936
7.936
7.378
7.469
18,606
-0.26(-3.32%)
Mar 07, 2003
7.885
7.976
7.725
7.725
26,505
-0.19(-2.38%)
Mar 06, 2003
7.942
7.942
7.913
7.913
1,053
-0.06(-0.79%)
Mar 05, 2003
7.936
7.976
7.776
7.976
2,281
+0.02(+0.21%)
Mar 04, 2003
7.913
8.044
7.896
7.959
10,356
+0.05(+0.58%)
Mar 03, 2003
7.782
7.913
7.668
7.913
14,920
+0.11(+1.39%)
Feb 28, 2003
7.942
7.964
7.788
7.805
87,940
-0.13(-1.65%)
Feb 27, 2003
7.623
8.118
7.623
7.936
27,909
+0.33(+4.34%)
Feb 26, 2003
7.543
7.606
7.406
7.606
8,600
+0.06(+0.83%)
Feb 25, 2003
7.537
7.611
7.537
7.543
6,670
-0.06(-0.82%)
Feb 24, 2003
7.651
7.651
7.606
7.606
2,457
-0.07(-0.96%)
Feb 21, 2003
7.668
7.680
7.668
7.680
702
+0.04(+0.52%)
Feb 20, 2003
7.668
7.691
7.640
7.640
28,611
+0.01(+0.07%)
Feb 19, 2003
7.714
7.714
7.634
7.634
39,494
-0.06(-0.74%)
Feb 18, 2003
7.554
7.691
7.554
7.691
4,914
+0.14(+1.81%)
Feb 14, 2003
7.794
7.907
7.554
7.554
36,510
-0.17(-2.21%)
Feb 13, 2003
7.879
7.890
7.702
7.725
25,276
-0.12(-1.50%)
Feb 12, 2003
7.839
7.843
7.839
7.843
526
-0.04(-0.53%)
Feb 11, 2003
7.890
7.890
7.833
7.885
7,547
-0.05(-0.65%)
Feb 10, 2003
7.930
7.976
7.930
7.936
2,457
+0.04(+0.51%)
Feb 07, 2003
7.925
7.976
7.896
7.896
17,026
-0.08(-1.00%)
Feb 06, 2003
8.141
8.141
7.947
7.976
16,148
-0.05(-0.64%)
Feb 05, 2003
8.084
8.175
8.027
8.027
31,068
-0.15(-1.81%)
Feb 04, 2003
8.095
8.175
8.044
8.175
11,233
+0.06(+0.70%)
Feb 03, 2003
8.033
8.118
8.033
8.118
4,037
+0.12(+1.50%)
Jan 31, 2003
8.033
8.038
7.999
7.999
7,547
-0.03(-0.43%)
Jan 30, 2003
7.976
8.033
8.033
8.033
175
+0.06(+0.71%)
Jan 29, 2003
7.890
7.976
7.890
7.976
2,106
+0.09(+1.09%)
Jan 28, 2003
7.708
7.890
7.702
7.890
10,707
+0.19(+2.51%)
Jan 27, 2003
7.828
7.833
7.697
7.697
7,196
-0.14(-1.75%)
Jan 24, 2003
7.748
7.833
7.691
7.833
12,813
+0.01(+0.15%)
Jan 23, 2003
7.748
7.885
7.691
7.822
10,005
+0.06(+0.81%)
Jan 22, 2003
7.862
7.907
7.662
7.759
32,648
-0.08(-1.02%)
Jan 21, 2003
7.942
7.959
7.839
7.839
5,792
+0.01(+0.07%)
Jan 17, 2003
8.187
8.192
7.816
7.833
24,749
-0.35(-4.31%)
Jan 16, 2003
8.318
8.358
8.113
8.187
23,696
-0.21(-2.51%)
Jan 15, 2003
8.397
8.397
7.999
8.397
16,324
+0.19(+2.36%)
Jan 14, 2003
7.776
8.340
7.776
8.204
13,515
+0.14(+1.77%)
Jan 13, 2003
7.748
8.061
7.731
8.061
32,648
+0.31(+3.97%)
Jan 10, 2003
7.754
7.799
7.748
7.754
34,755
-0.01(-0.15%)
Jan 09, 2003
7.816
7.885
7.765
7.765
29,138
-0.09(-1.16%)
Jan 08, 2003
7.805
7.856
7.748
7.856
32,648
+0.06(+0.80%)
Jan 07, 2003
7.702
7.850
7.691
7.794
39,494
+0.09(+1.18%)
Jan 06, 2003
7.794
7.902
7.691
7.702
8,776
-0.08(-1.02%)
Jan 03, 2003
7.748
7.782
7.691
7.782
17,026
+0.09(+1.11%)
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
.