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 UNCHANGED
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 (%)
Mar 31, 2003 8.242 8.242 8.061 8.196 5,147 +0.03(+0.41%)
Mar 28, 2003 8.027 8.168 7.915 8.163 17,574 +0.17(+2.18%)
Mar 27, 2003 7.915 8.140 7.887 7.989 33,498 +0.07(+0.93%)
Mar 26, 2003 7.892 7.966 7.864 7.915 9,230 +0.07(+0.86%)
Mar 25, 2003 7.836 7.942 7.836 7.847 8,698 +0.05(+0.58%)
Mar 24, 2003 7.836 7.837 7.763 7.802 27,869 -0.06(-0.72%)
Mar 21, 2003 7.858 7.982 7.746 7.859 39,763 +0.00(+0.01%)
Mar 20, 2003 7.858 7.887 7.858 7.858 11,005 -0.03(-0.36%)
Mar 19, 2003 7.836 7.937 7.836 7.887 35,325 -0.03(-0.36%)
Mar 18, 2003 7.802 7.960 7.802 7.915 11,183 +0.03(+0.36%)
Mar 17, 2003 7.887 8.011 7.774 7.887 79,345 +0.08(+1.08%)
Mar 14, 2003 7.870 8.022 7.785 7.802 83,254 +0.01(+0.07%)
Mar 13, 2003 7.943 7.943 7.763 7.797 73,491 +0.03(+0.36%)
Mar 12, 2003 7.267 7.881 7.267 7.768 38,343 +0.53(+7.32%)
Mar 11, 2003 7.436 7.436 7.137 7.239 55,029 -0.15(-1.98%)
Mar 10, 2003 7.847 7.847 7.295 7.385 18,816 -0.25(-3.32%)
Mar 07, 2003 7.797 7.887 7.639 7.639 26,804 -0.19(-2.38%)
Mar 06, 2003 7.853 7.853 7.825 7.825 1,065 -0.06(-0.79%)
Mar 05, 2003 7.847 7.887 7.689 7.887 2,307 +0.02(+0.21%)
Mar 04, 2003 7.825 7.954 7.808 7.870 10,473 +0.05(+0.58%)
Mar 03, 2003 7.695 7.825 7.582 7.825 15,088 +0.11(+1.39%)
Feb 28, 2003 7.853 7.875 7.701 7.718 88,935 -0.13(-1.65%)
Feb 27, 2003 7.537 8.027 7.537 7.847 28,224 +0.33(+4.34%)
Feb 26, 2003 7.459 7.520 7.323 7.520 8,698 +0.06(+0.83%)
Feb 25, 2003 7.453 7.526 7.453 7.459 6,745 -0.06(-0.82%)
Feb 24, 2003 7.566 7.566 7.520 7.520 2,485 -0.07(-0.96%)
Feb 21, 2003 7.582 7.594 7.582 7.594 710 +0.04(+0.52%)
Feb 20, 2003 7.582 7.605 7.554 7.554 28,934 +0.01(+0.07%)
Feb 19, 2003 7.628 7.628 7.549 7.549 39,940 -0.06(-0.74%)
Feb 18, 2003 7.470 7.605 7.470 7.605 4,970 +0.14(+1.81%)
Feb 14, 2003 7.706 7.819 7.470 7.470 36,923 -0.17(-2.21%)
Feb 13, 2003 7.791 7.802 7.616 7.639 25,562 -0.12(-1.50%)
Feb 12, 2003 7.751 7.755 7.751 7.755 532 -0.04(-0.53%)
Feb 11, 2003 7.802 7.802 7.746 7.797 7,633 -0.05(-0.65%)
Feb 10, 2003 7.842 7.887 7.842 7.847 2,485 +0.04(+0.51%)
Feb 07, 2003 7.836 7.887 7.808 7.808 17,218 -0.08(-1.00%)
Feb 06, 2003 8.050 8.050 7.858 7.887 16,331 -0.05(-0.64%)
Feb 05, 2003 7.994 8.084 7.937 7.937 31,420 -0.15(-1.81%)
Feb 04, 2003 8.005 8.084 7.954 8.084 11,360 +0.06(+0.70%)
Feb 03, 2003 7.943 8.027 7.943 8.027 4,082 +0.12(+1.50%)
Jan 31, 2003 7.943 7.949 7.909 7.909 7,633 -0.03(-0.43%)
Jan 30, 2003 7.887 7.943 7.943 7.943 177 +0.06(+0.71%)
Jan 29, 2003 7.802 7.887 7.802 7.887 2,130 +0.09(+1.09%)
Jan 28, 2003 7.622 7.802 7.616 7.802 10,828 +0.19(+2.51%)
Jan 27, 2003 7.740 7.746 7.611 7.611 7,278 -0.14(-1.75%)
Jan 24, 2003 7.661 7.746 7.605 7.746 12,958 +0.01(+0.15%)
Jan 23, 2003 7.661 7.797 7.605 7.735 10,118 +0.06(+0.81%)
Jan 22, 2003 7.774 7.819 7.577 7.673 33,017 -0.08(-1.02%)
Jan 21, 2003 7.853 7.870 7.751 7.751 5,858 +0.01(+0.07%)
Jan 17, 2003 8.095 8.101 7.729 7.746 25,029 -0.35(-4.31%)
Jan 16, 2003 8.225 8.264 8.022 8.095 23,964 -0.21(-2.51%)
Jan 15, 2003 8.304 8.304 7.909 8.304 16,508 +0.19(+2.36%)
Jan 14, 2003 7.689 8.247 7.689 8.112 13,668 +0.14(+1.77%)
Jan 13, 2003 7.661 7.971 7.644 7.971 33,017 +0.30(+3.97%)
Jan 10, 2003 7.667 7.712 7.661 7.667 35,148 -0.01(-0.15%)
Jan 09, 2003 7.729 7.797 7.678 7.678 29,467 -0.09(-1.16%)
Jan 08, 2003 7.718 7.768 7.661 7.768 33,017 +0.06(+0.80%)
Jan 07, 2003 7.616 7.763 7.605 7.706 39,940 +0.09(+1.18%)
Jan 06, 2003 7.706 7.813 7.605 7.616 8,875 -0.08(-1.02%)
Jan 03, 2003 7.661 7.695 7.605 7.695 17,218 +0.08(+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.