Northrim Bancorp Inc (NQ: NRIM )

45.13 USD +1.07 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 44.30 45.13 44.25 45.13 11,124 +1.07(+2.43%)
May 13, 2021 43.75 44.16 43.01 44.06 17,009 +1.16(+2.70%)
May 12, 2021 43.16 43.24 42.46 42.90 14,922 -0.06(-0.14%)
May 11, 2021 43.07 43.41 42.53 42.96 15,774 -0.61(-1.40%)
May 10, 2021 43.91 44.17 43.45 43.57 15,337 -0.33(-0.75%)
May 07, 2021 43.41 43.90 43.40 43.90 6,455 -0.03(-0.07%)
May 06, 2021 42.96 43.94 42.95 43.93 12,161 +1.02(+2.38%)
May 05, 2021 43.72 43.78 42.88 42.91 9,848 -0.70(-1.61%)
May 04, 2021 43.95 44.37 43.42 43.61 9,763 -1.08(-2.42%)
May 03, 2021 42.97 44.81 42.92 44.69 27,168 +2.04(+4.78%)
Apr 30, 2021 42.71 43.00 42.46 42.65 33,900 -0.03(-0.07%)
Apr 29, 2021 42.88 43.20 42.67 42.68 12,084 +0.16(+0.38%)
Apr 28, 2021 42.14 42.82 42.14 42.52 10,411 +0.52(+1.24%)
Apr 27, 2021 41.77 42.57 41.73 42.00 20,752 +0.36(+0.86%)
Apr 26, 2021 42.87 42.94 41.64 41.64 9,812 -0.77(-1.82%)
Apr 23, 2021 42.21 42.53 41.94 42.41 16,300 +0.68(+1.63%)
Apr 22, 2021 42.11 42.37 41.34 41.73 10,592 -0.69(-1.63%)
Apr 21, 2021 41.74 42.75 41.74 42.42 10,737 +0.74(+1.78%)
Apr 20, 2021 41.77 42.06 41.46 41.68 24,530 -0.45(-1.07%)
Apr 19, 2021 42.80 42.80 41.73 42.13 12,307 -0.66(-1.54%)
Apr 16, 2021 43.15 43.49 42.00 42.79 11,100 +0.02(+0.05%)
Apr 15, 2021 43.27 43.27 42.26 42.77 10,422 -0.33(-0.77%)
Apr 14, 2021 42.03 43.39 42.03 43.10 16,201 +0.68(+1.60%)
Apr 13, 2021 43.10 43.10 42.35 42.42 11,348 -0.68(-1.58%)
Apr 12, 2021 43.48 43.73 42.68 43.10 14,704 -0.03(-0.07%)
Apr 09, 2021 44.15 44.15 42.76 43.13 15,900 -1.03(-2.33%)
Apr 08, 2021 43.13 44.16 43.03 44.16 21,407 +1.15(+2.67%)
Apr 07, 2021 43.84 43.96 43.00 43.01 16,252 -0.56(-1.29%)
Apr 06, 2021 43.64 44.19 43.51 43.57 16,548 -0.10(-0.23%)
Apr 05, 2021 43.65 43.85 43.54 43.67 11,471 +0.00(+0.00%)
Apr 01, 2021 42.19 43.81 41.71 43.67 16,600 +1.16(+2.73%)
Mar 31, 2021 42.83 42.88 42.34 42.51 29,047 -0.26(-0.61%)
Mar 30, 2021 42.86 43.46 42.77 42.77 10,794 +0.18(+0.42%)
Mar 29, 2021 43.72 43.73 42.59 42.59 20,058 -1.28(-2.92%)
Mar 26, 2021 43.43 44.12 43.26 43.87 12,900 +0.99(+2.31%)
Mar 25, 2021 41.81 42.97 41.01 42.88 24,173 +1.18(+2.83%)
Mar 24, 2021 42.59 44.63 41.70 41.70 17,121 -0.44(-1.04%)
Mar 23, 2021 43.33 44.20 41.88 42.14 24,292 -1.84(-4.18%)
Mar 22, 2021 44.63 46.68 43.40 43.98 24,917 -0.87(-1.94%)
Mar 19, 2021 45.29 46.69 44.01 44.85 56,300 -0.68(-1.49%)
Mar 18, 2021 46.00 47.35 45.29 45.53 26,147 -0.28(-0.61%)
Mar 17, 2021 45.85 46.00 45.26 45.81 25,254 +0.26(+0.57%)
Mar 16, 2021 46.58 46.58 45.14 45.55 23,123 -0.83(-1.79%)
Mar 15, 2021 47.87 47.88 45.78 46.38 16,725 -1.32(-2.77%)
Mar 12, 2021 46.75 48.19 46.75 47.70 30,800 +1.22(+2.62%)
Mar 11, 2021 46.51 46.90 45.50 46.48 30,067 +0.33(+0.72%)
Mar 10, 2021 46.00 46.89 45.34 46.15 32,439 +0.07(+0.15%)
Mar 09, 2021 46.96 47.22 45.49 46.08 33,948 -1.45(-3.05%)
Mar 08, 2021 44.62 47.55 44.62 47.53 42,986 +3.25(+7.34%)
Mar 05, 2021 42.43 44.65 42.43 44.28 29,400 +2.61(+6.26%)
Mar 04, 2021 42.83 43.49 41.03 41.67 38,148 -1.30(-3.03%)
Mar 03, 2021 41.37 44.30 41.37 42.97 40,560 +1.70(+4.12%)
Mar 02, 2021 39.96 41.57 39.71 41.27 33,901 +1.56(+3.93%)
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.