Northrim Bancorp Inc (NQ: NRIM )

50.51 -0.38 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 39.93 40.34 39.67 39.67 10,751 -0.09(-0.22%)
Oct 28, 2021 38.97 40.35 38.97 39.76 8,934 +0.75(+1.92%)
Oct 27, 2021 39.67 40.18 38.88 39.01 14,971 -0.63(-1.58%)
Oct 26, 2021 39.97 40.38 39.63 39.63 8,566 -0.56(-1.40%)
Oct 25, 2021 39.82 40.59 39.70 40.19 13,856 +0.28(+0.69%)
Oct 22, 2021 39.57 40.18 39.51 39.92 12,458 +0.63(+1.61%)
Oct 21, 2021 39.34 39.54 39.34 39.28 17,215 -0.29(-0.72%)
Oct 20, 2021 38.81 39.57 38.81 39.57 4,979 +0.13(+0.34%)
Oct 19, 2021 39.52 39.60 38.96 39.43 9,245 +0.06(+0.16%)
Oct 18, 2021 39.48 39.98 39.17 39.37 17,496 +0.04(+0.09%)
Oct 15, 2021 40.15 40.15 39.33 39.34 13,822 -0.32(-0.81%)
Oct 14, 2021 39.09 39.66 39.09 39.66 23,149 +0.62(+1.58%)
Oct 13, 2021 39.11 39.60 38.85 39.04 14,088 -0.02(-0.05%)
Oct 12, 2021 39.21 39.75 38.96 39.06 10,596 -0.31(-0.79%)
Oct 11, 2021 39.57 39.71 38.90 39.37 20,053 -0.04(-0.09%)
Oct 08, 2021 39.56 39.99 39.41 39.41 7,197 -0.34(-0.85%)
Oct 07, 2021 39.68 40.10 39.51 39.75 18,152 +0.31(+0.79%)
Oct 06, 2021 39.60 39.74 39.10 39.43 16,849 -0.42(-1.05%)
Oct 05, 2021 39.33 39.96 39.05 39.85 10,201 +0.72(+1.85%)
Oct 04, 2021 39.20 39.72 39.01 39.13 10,656 -0.34(-0.86%)
Oct 01, 2021 38.29 39.91 38.20 39.47 13,016 +1.51(+3.98%)
Sep 30, 2021 38.49 38.98 37.96 37.96 16,957 -0.59(-1.53%)
Sep 29, 2021 38.86 38.86 37.84 38.55 14,628 +0.63(+1.65%)
Sep 28, 2021 38.74 38.74 37.73 37.93 17,698 -0.65(-1.69%)
Sep 27, 2021 37.27 39.07 37.23 38.58 18,916 +1.35(+3.62%)
Sep 24, 2021 36.33 37.55 36.33 37.23 24,609 +0.71(+1.93%)
Sep 23, 2021 35.47 36.90 35.47 36.52 11,676 +1.15(+3.26%)
Sep 22, 2021 35.08 35.62 34.77 35.37 22,394 +0.25(+0.71%)
Sep 21, 2021 34.88 35.25 34.40 35.12 22,725 +0.51(+1.47%)
Sep 20, 2021 34.44 35.37 34.30 34.61 24,054 -0.08(-0.23%)
Sep 17, 2021 35.95 36.10 34.50 34.69 78,496 -1.04(-2.90%)
Sep 16, 2021 35.86 36.10 35.72 35.73 8,815 -0.34(-0.94%)
Sep 15, 2021 35.80 36.15 35.72 36.07 21,445 +0.53(+1.48%)
Sep 14, 2021 35.85 36.12 35.54 35.54 17,621 -0.46(-1.29%)
Sep 13, 2021 36.23 37.04 35.63 36.01 18,780 +0.26(+0.72%)
Sep 10, 2021 36.56 37.03 35.75 35.75 11,829 -0.49(-1.36%)
Sep 09, 2021 37.44 37.44 36.24 36.24 19,468 -1.40(-3.72%)
Sep 08, 2021 37.32 37.64 36.18 37.64 17,495 +0.09(+0.24%)
Sep 07, 2021 37.91 37.91 37.18 37.55 13,167 -0.42(-1.10%)
Sep 03, 2021 37.64 38.26 37.36 37.97 15,090 +0.35(+0.94%)
Sep 02, 2021 37.61 37.91 37.17 37.61 8,000 +0.18(+0.47%)
Sep 01, 2021 37.14 37.44 36.81 37.44 9,481 +0.29(+0.79%)
Aug 31, 2021 36.44 37.53 36.26 37.14 16,090 +0.73(+1.99%)
Aug 30, 2021 37.05 37.26 36.13 36.42 29,109 -0.82(-2.21%)
Aug 27, 2021 36.06 37.24 36.06 37.24 16,458 +1.32(+3.67%)
Aug 26, 2021 36.71 36.71 35.92 35.92 17,266 -0.51(-1.41%)
Aug 25, 2021 36.72 37.09 36.44 36.44 6,545 +0.27(+0.73%)
Aug 24, 2021 35.85 36.44 35.84 36.17 5,986 -0.29(-0.80%)
Aug 23, 2021 35.62 36.46 35.62 36.46 8,652 +1.16(+3.28%)
Aug 20, 2021 35.51 35.98 35.20 35.30 45,054 -0.42(-1.19%)
Aug 19, 2021 36.45 36.55 35.49 35.73 12,346 -0.91(-2.49%)
Aug 18, 2021 36.14 37.49 36.14 36.64 9,812 +0.63(+1.75%)
Aug 17, 2021 37.18 37.18 35.98 36.01 7,433 -1.14(-3.07%)
Aug 16, 2021 37.58 37.58 37.15 37.15 8,743 -0.73(-1.94%)
Aug 13, 2021 38.58 38.58 37.76 37.89 4,810 -0.47(-1.22%)
Aug 12, 2021 38.41 38.60 37.98 38.36 7,819 -0.18(-0.46%)
Aug 11, 2021 37.66 38.53 37.66 38.53 9,867 +1.15(+3.08%)
Aug 10, 2021 37.36 37.42 37.07 37.38 4,981 +0.18(+0.48%)
Aug 09, 2021 37.38 37.61 36.74 37.21 3,934 -0.05(-0.14%)
Aug 06, 2021 36.44 37.65 36.44 37.26 10,628 +1.17(+3.24%)
Aug 05, 2021 36.16 36.53 35.85 36.09 4,576 +0.18(+0.49%)
Aug 04, 2021 35.33 35.93 35.18 35.91 11,200 +0.42(+1.20%)
Aug 03, 2021 35.75 35.81 34.69 35.49 29,861 -0.13(-0.37%)
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.