Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

52.60 -0.40 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.67 10.46 10.46 10.46 12,744 -0.19(-1.75%)
Dec 30, 2009 10.54 10.68 10.46 10.65 18,907 +0.10(+0.94%)
Dec 29, 2009 10.59 10.65 10.44 10.55 4,841 -0.01(-0.12%)
Dec 28, 2009 10.57 10.67 10.43 10.56 4,451 +0.00(+0.00%)
Dec 24, 2009 10.56 10.56 10.56 10.56 404 +0.06(+0.53%)
Dec 23, 2009 10.58 10.62 10.51 10.51 17,855 -0.01(-0.06%)
Dec 22, 2009 10.69 10.72 10.48 10.51 21,935 -0.15(-1.40%)
Dec 21, 2009 10.69 10.72 10.30 10.66 11,304 -0.06(-0.58%)
Dec 18, 2009 10.57 10.72 10.36 10.72 94,817 +0.30(+2.91%)
Dec 17, 2009 10.59 10.62 10.42 10.42 9,976 +0.03(+0.30%)
Dec 16, 2009 10.53 10.69 10.39 10.39 10,476 -0.14(-1.35%)
Dec 15, 2009 10.54 10.81 10.42 10.53 25,360 +0.02(+0.18%)
Dec 14, 2009 10.69 10.81 10.38 10.51 19,114 -0.14(-1.28%)
Dec 11, 2009 10.54 10.74 10.39 10.65 12,835 +0.15(+1.42%)
Dec 10, 2009 10.61 10.94 10.25 10.50 16,395 -0.07(-0.65%)
Dec 09, 2009 10.27 10.66 10.27 10.57 8,700 +0.33(+3.21%)
Dec 08, 2009 10.09 10.53 10.02 10.24 27,153 +0.10(+0.98%)
Dec 07, 2009 10.20 10.20 9.770 10.14 11,399 -0.06(-0.55%)
Dec 04, 2009 10.15 10.20 9.936 10.20 16,526 +0.12(+1.23%)
Dec 03, 2009 9.918 10.15 9.726 10.07 15,251 +0.14(+1.44%)
Dec 02, 2009 10.04 10.10 9.812 9.930 21,338 -0.04(-0.44%)
Dec 01, 2009 10.04 10.18 9.626 9.973 30,400 +0.01(+0.12%)
Nov 30, 2009 9.757 10.07 9.639 9.961 35,061 +0.20(+2.10%)
Nov 27, 2009 9.775 10.02 9.757 9.757 8,182 -0.19(-1.87%)
Nov 25, 2009 9.682 10.07 9.670 9.942 18,136 +0.04(+0.38%)
Nov 24, 2009 9.905 9.905 9.757 9.905 13,456 +0.00(+0.00%)
Nov 23, 2009 9.849 9.918 9.751 9.905 12,680 +0.12(+1.20%)
Nov 20, 2009 9.955 10.07 9.558 9.787 18,622 -0.17(-1.68%)
Nov 19, 2009 10.04 10.07 9.905 9.955 19,667 -0.14(-1.35%)
Nov 18, 2009 9.775 10.20 9.775 10.09 34,654 +0.17(+1.75%)
Nov 17, 2009 9.602 9.918 9.602 9.918 21,640 +0.06(+0.63%)
Nov 16, 2009 9.626 9.856 9.403 9.856 21,534 +0.22(+2.32%)
Nov 13, 2009 9.750 9.806 9.496 9.633 10,210 +0.00(+0.00%)
Nov 12, 2009 9.819 9.849 9.633 9.633 14,751 -0.04(-0.38%)
Nov 11, 2009 9.633 9.856 9.633 9.670 42,803 -0.06(-0.57%)
Nov 10, 2009 9.899 9.911 9.726 9.726 9,847 -0.17(-1.75%)
Nov 09, 2009 9.856 9.899 9.806 9.899 17,184 +0.12(+1.20%)
Nov 06, 2009 9.794 9.849 9.645 9.781 33,515 -0.09(-0.94%)
Nov 05, 2009 9.775 9.905 9.707 9.874 24,992 +0.16(+1.66%)
Nov 04, 2009 9.849 9.899 9.633 9.713 12,694 -0.20(-2.00%)
Nov 03, 2009 9.428 9.911 9.372 9.911 54,240 +0.43(+4.51%)
Nov 02, 2009 9.310 9.575 9.254 9.484 45,221 +0.16(+1.73%)
Oct 30, 2009 9.478 9.645 9.217 9.323 99,073 -0.22(-2.34%)
Oct 29, 2009 9.285 9.546 9.285 9.546 36,022 +0.29(+3.08%)
Oct 28, 2009 9.515 9.763 9.261 9.261 29,966 -0.21(-2.23%)
Oct 27, 2009 9.385 9.787 9.385 9.471 26,243 +0.07(+0.73%)
Oct 26, 2009 9.304 9.608 9.304 9.403 61,335 +0.07(+0.80%)
Oct 23, 2009 9.732 9.806 9.223 9.329 46,602 -0.53(-5.35%)
Oct 22, 2009 9.360 9.856 9.360 9.856 19,501 +0.23(+2.38%)
Oct 21, 2009 9.403 9.781 9.403 9.626 27,877 +0.25(+2.64%)
Oct 20, 2009 9.670 9.707 9.360 9.378 26,499 -0.27(-2.83%)
Oct 19, 2009 9.447 9.806 9.174 9.651 35,543 +0.29(+3.11%)
Oct 16, 2009 9.589 9.738 9.248 9.360 27,169 -0.25(-2.58%)
Oct 15, 2009 9.800 9.819 9.304 9.608 20,174 -0.24(-2.39%)
Oct 14, 2009 9.447 9.843 9.447 9.843 7,346 +0.40(+4.27%)
Oct 13, 2009 9.707 9.744 9.440 9.440 3,815 -0.32(-3.24%)
Oct 12, 2009 9.471 9.794 9.459 9.757 22,640 +0.09(+0.90%)
Oct 09, 2009 9.589 9.849 9.564 9.670 10,996 -0.02(-0.26%)
Oct 08, 2009 9.880 9.918 9.614 9.695 20,588 -0.19(-1.88%)
Oct 07, 2009 9.775 9.880 9.732 9.880 13,606 +0.12(+1.21%)
Oct 06, 2009 9.248 9.763 9.248 9.763 25,063 +0.51(+5.56%)
Oct 05, 2009 9.261 9.285 9.168 9.248 6,424 +0.00(+0.00%)
Oct 02, 2009 9.409 9.471 8.932 9.248 24,997 -0.21(-2.23%)
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.