Northrim Bancorp Inc (NQ: NRIM )

41.86 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 43.78 44.84 41.86 41.86 82,659 -3.00(-6.69%)
Jun 17, 2021 43.76 44.95 43.76 44.86 22,868 +0.06(+0.13%)
Jun 16, 2021 43.74 44.96 43.68 44.80 15,745 +0.30(+0.67%)
Jun 15, 2021 44.14 44.56 43.68 44.50 10,787 +0.28(+0.63%)
Jun 14, 2021 44.41 44.55 43.65 44.22 9,774 -0.28(-0.63%)
Jun 11, 2021 44.00 44.50 44.00 44.50 13,666 +0.60(+1.37%)
Jun 10, 2021 44.99 44.99 43.76 43.90 10,878 -0.73(-1.64%)
Jun 09, 2021 45.00 45.45 44.26 44.63 10,962 -0.64(-1.41%)
Jun 08, 2021 45.03 45.78 44.99 45.27 10,404 +0.24(+0.53%)
Jun 07, 2021 44.64 45.39 44.64 45.03 9,799 +0.39(+0.87%)
Jun 04, 2021 44.82 45.22 44.42 44.64 26,308 -0.18(-0.40%)
Jun 03, 2021 44.39 44.92 44.03 44.82 10,131 +0.48(+1.08%)
Jun 02, 2021 44.73 44.86 44.00 44.34 11,442 -0.48(-1.07%)
Jun 01, 2021 43.59 44.82 42.74 44.82 16,235 +1.27(+2.92%)
May 28, 2021 43.11 43.64 42.75 43.55 13,469 +0.43(+1.00%)
May 27, 2021 43.14 43.61 42.96 43.12 6,391 +0.37(+0.87%)
May 26, 2021 42.50 43.00 42.49 42.75 12,518 +0.44(+1.04%)
May 25, 2021 44.92 44.92 42.31 42.31 13,332 -1.98(-4.47%)
May 24, 2021 45.00 45.00 43.82 44.29 11,286 -0.56(-1.25%)
May 21, 2021 45.02 45.13 43.70 44.85 8,597 +0.15(+0.34%)
May 20, 2021 43.77 44.70 43.47 44.70 5,950 +0.80(+1.82%)
May 19, 2021 43.66 44.20 42.95 43.90 13,648 -0.27(-0.61%)
May 18, 2021 45.39 45.39 44.17 44.17 8,630 -1.54(-3.37%)
May 17, 2021 45.03 45.71 44.30 45.71 9,918 +0.58(+1.29%)
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%)
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.