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

Northrim Bancorp Inc (NQ: NRIM )

53.62 -0.63 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 28, 2002 7.944 8.084 7.943 8.073 18,284 +0.07(+0.92%)
Jun 27, 2002 7.915 7.999 7.718 7.999 11,716 +0.06(+0.71%)
Jun 26, 2002 7.830 7.944 7.830 7.943 5,147 -0.11(-1.40%)
Jun 25, 2002 7.971 8.056 7.971 8.056 57,692 +0.00(+0.00%)
Jun 21, 2002 8.056 8.056 8.056 8.056 10,650 +0.05(+0.57%)
Jun 20, 2002 7.915 8.010 7.887 8.010 5,502 +0.01(+0.13%)
Jun 19, 2002 8.202 8.225 7.999 7.999 10,828 -0.38(-4.51%)
Jun 18, 2002 8.140 8.394 8.084 8.377 1,952 -0.02(-0.20%)
Jun 17, 2002 8.337 8.394 8.202 8.394 3,905 +0.14(+1.71%)
Jun 14, 2002 8.281 8.281 8.168 8.253 6,213 +0.12(+1.45%)
Jun 12, 2002 8.027 8.135 8.027 8.135 2,662 +0.11(+1.33%)
Jun 11, 2002 8.168 8.332 8.027 8.027 26,449 +0.00(+0.00%)
Jun 10, 2002 8.591 8.596 7.982 8.027 24,319 -0.54(-6.25%)
Jun 07, 2002 8.681 8.681 8.563 8.563 4,792 -0.13(-1.49%)
Jun 06, 2002 8.703 8.760 8.675 8.692 1,065 -0.07(-0.77%)
Jun 05, 2002 8.726 8.788 8.726 8.760 4,792 -0.06(-0.64%)
May 31, 2002 8.811 8.816 8.788 8.816 13,668 +0.03(+0.32%)
May 28, 2002 8.732 8.844 8.732 8.788 13,491 -0.10(-1.08%)
May 27, 2002 8.771 8.884 8.771 8.884 2,840 +0.00(+0.00%)
May 24, 2002 8.771 8.884 8.771 8.884 2,840 -0.01(-0.13%)
May 23, 2002 8.906 8.906 8.816 8.895 7,278 -0.02(-0.20%)
May 22, 2002 8.816 8.929 8.799 8.913 6,035 +0.09(+1.03%)
May 21, 2002 8.985 8.996 8.805 8.822 12,781 -0.16(-1.82%)
May 20, 2002 8.844 8.985 8.732 8.985 48,639 +0.14(+1.59%)
May 17, 2002 8.861 9.041 8.856 8.844 80,059 -0.06(-0.63%)
May 16, 2002 8.737 8.901 8.675 8.901 14,023 +0.23(+2.60%)
May 15, 2002 8.687 8.687 8.675 8.675 887 -0.06(-0.65%)
May 14, 2002 8.732 8.732 8.732 8.732 3,905 +0.00(+0.00%)
May 13, 2002 8.675 8.839 8.675 8.732 12,958 -0.10(-1.08%)
May 10, 2002 8.642 8.884 8.563 8.827 21,834 +0.21(+2.42%)
May 09, 2002 8.506 8.619 8.506 8.619 2,662 -0.02(-0.20%)
May 08, 2002 8.478 8.636 8.478 8.636 12,071 +0.05(+0.59%)
May 07, 2002 8.732 8.732 8.506 8.585 15,443 -0.17(-1.99%)
May 06, 2002 8.765 8.844 8.760 8.760 15,266 +0.00(+0.00%)
May 03, 2002 8.788 8.844 8.760 8.760 3,905 -0.17(-1.89%)
May 02, 2002 8.844 8.929 8.844 8.929 355 +0.23(+2.59%)
May 01, 2002 8.720 8.884 8.703 8.703 6,390 -0.17(-1.90%)
Apr 30, 2002 8.844 8.957 8.675 8.872 14,733 -0.08(-0.94%)
Apr 29, 2002 8.822 8.957 8.822 8.957 1,420 +0.00(+0.00%)
Apr 26, 2002 8.974 9.013 8.822 8.957 3,017 -0.02(-0.19%)
Apr 25, 2002 8.901 8.980 8.901 8.974 5,502 -0.12(-1.36%)
Apr 24, 2002 8.929 9.098 8.822 9.098 10,650 +0.15(+1.64%)
Apr 23, 2002 8.980 8.980 8.658 8.951 4,792 -0.03(-0.38%)
Apr 22, 2002 8.957 8.985 8.799 8.985 7,278 +0.03(+0.31%)
Apr 19, 2002 8.980 8.980 8.957 8.957 1,420 -0.03(-0.31%)
Apr 18, 2002 8.856 8.985 8.844 8.985 3,372 +0.20(+2.24%)
Apr 17, 2002 8.816 8.839 8.692 8.788 21,301 -0.01(-0.17%)
Apr 16, 2002 8.675 8.901 8.625 8.803 8,698 -0.01(-0.15%)
Apr 15, 2002 8.675 8.839 8.620 8.816 1,952 +0.22(+2.62%)
Apr 12, 2002 8.675 8.844 8.591 8.591 4,260 -0.08(-0.97%)
Apr 11, 2002 8.715 8.816 8.675 8.675 7,810 -0.01(-0.13%)
Apr 10, 2002 8.289 8.687 8.287 8.687 65,858 +0.35(+4.26%)
Apr 09, 2002 8.253 8.332 8.253 8.332 2,307 +0.11(+1.30%)
Apr 08, 2002 8.174 8.260 8.168 8.225 18,994 -0.08(-1.02%)
Apr 05, 2002 8.309 8.309 8.281 8.309 1,775 +0.00(+0.00%)
Apr 04, 2002 8.309 8.309 8.309 8.309 3,017 +0.03(+0.34%)
Apr 03, 2002 8.306 8.306 8.281 8.281 2,840 +0.00(+0.00%)
Apr 02, 2002 8.281 8.309 8.281 8.281 2,307 +0.11(+1.31%)
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.