Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Northrim Bancorp Inc
(NQ:
NRIM
)
58.41
+2.00 (+3.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2002
6.806
6.959
6.709
6.959
9,497
+0.25(+3.73%)
Sep 27, 2002
6.715
6.800
6.709
6.709
10,904
-0.03(-0.51%)
Sep 26, 2002
6.834
6.834
6.743
6.743
4,924
+0.03(+0.42%)
Sep 25, 2002
6.760
6.846
6.715
6.715
14,949
-0.03(-0.42%)
Sep 24, 2002
6.732
6.744
6.681
6.743
7,386
-0.01(-0.08%)
Sep 23, 2002
6.766
6.823
6.596
6.749
22,388
-0.05(-0.75%)
Sep 20, 2002
6.868
6.868
6.766
6.800
33,064
-0.02(-0.33%)
Sep 19, 2002
6.806
6.840
6.766
6.823
8,617
+0.02(+0.25%)
Sep 18, 2002
6.766
6.823
6.766
6.806
5,628
+0.04(+0.59%)
Sep 17, 2002
6.880
6.911
6.766
6.766
41,330
-0.12(-1.73%)
Sep 16, 2002
6.959
7.050
6.840
6.886
105,701
+0.01(+0.08%)
Sep 13, 2002
6.897
7.050
6.851
6.880
84,596
+0.05(+0.75%)
Sep 12, 2002
6.806
6.908
6.806
6.829
19,873
+0.12(+1.78%)
Sep 11, 2002
6.687
6.709
6.687
6.709
2,110
-0.09(-1.34%)
Sep 10, 2002
6.823
6.823
6.681
6.800
4,590,356
+0.03(+0.50%)
Sep 09, 2002
6.749
6.834
6.749
6.766
5,979
+0.02(+0.25%)
Sep 06, 2002
6.823
6.851
6.749
6.749
71,581
+0.01(+0.17%)
Sep 05, 2002
6.780
6.931
6.715
6.738
17,587
+0.03(+0.42%)
Sep 04, 2002
6.681
6.809
6.681
6.709
3,165
+0.02(+0.34%)
Sep 03, 2002
6.510
7.011
6.510
6.687
14,949
+0.18(+2.71%)
Aug 30, 2002
6.510
6.567
6.510
6.510
7,738
-0.03(-0.52%)
Aug 29, 2002
6.709
6.823
6.414
6.544
38,692
-0.16(-2.46%)
Aug 28, 2002
6.709
6.914
6.709
6.709
24,446
-0.02(-0.25%)
Aug 27, 2002
6.738
6.823
6.709
6.726
13,718
-0.10(-1.42%)
Aug 26, 2002
6.829
6.851
6.778
6.823
4,396
+0.02(+0.33%)
Aug 23, 2002
6.886
7.028
6.800
6.800
6,331
-0.09(-1.24%)
Aug 22, 2002
6.482
6.886
6.425
6.886
26,717
+0.40(+6.13%)
Aug 21, 2002
6.482
6.510
6.351
6.488
78,264
+0.01(+0.18%)
Aug 20, 2002
6.397
6.482
6.380
6.476
10,904
-0.07(-1.04%)
Aug 16, 2002
6.203
6.550
6.198
6.544
2,427,084
+0.32(+5.11%)
Aug 15, 2002
6.567
6.851
6.220
6.226
25,853
-0.26(-3.95%)
Aug 14, 2002
6.482
6.567
6.345
6.482
10,904
-0.02(-0.26%)
Aug 13, 2002
6.453
6.704
6.368
6.499
73,340
+0.15(+2.33%)
Aug 12, 2002
6.652
6.675
6.294
6.351
25,730
-0.42(-6.13%)
Aug 07, 2002
6.823
6.823
6.544
6.766
20,929
+0.03(+0.42%)
Aug 06, 2002
6.738
6.817
6.738
6.738
5,979
+0.00(+0.00%)
Aug 05, 2002
6.681
6.823
6.681
6.738
1,055,254
-0.09(-1.25%)
Aug 02, 2002
6.681
6.851
6.630
6.823
7,386
+0.14(+2.13%)
Aug 01, 2002
6.766
6.823
6.681
6.681
8,793
-0.27(-3.92%)
Jul 31, 2002
7.022
7.079
6.795
6.954
6,331
-0.13(-1.77%)
Jul 30, 2002
6.920
7.090
6.800
7.079
24,974
+0.23(+3.32%)
Jul 29, 2002
7.045
7.050
6.840
6.851
19,346
+0.03(+0.42%)
Jul 26, 2002
6.709
6.908
6.544
6.823
27,436
+0.31(+4.80%)
Jul 25, 2002
6.425
6.567
6.254
6.510
13,190
+0.20(+3.15%)
Jul 24, 2002
6.397
6.539
6.283
6.311
9,497
-0.23(-3.48%)
Jul 23, 2002
6.886
6.994
6.539
6.539
40,451
-0.43(-6.12%)
Jul 22, 2002
7.153
7.153
6.965
6.965
19,170
-0.34(-4.67%)
Jul 19, 2002
7.267
7.306
7.124
7.306
2,989
-0.09(-1.15%)
Jul 17, 2002
7.619
7.619
7.392
7.392
19,873
-0.19(-2.48%)
Jul 12, 2002
7.676
7.761
7.534
7.579
2,814
-0.32(-4.10%)
Jul 11, 2002
7.966
7.966
7.448
7.903
21,280
-0.07(-0.86%)
Jul 10, 2002
8.102
8.102
7.750
7.972
11,431
-0.18(-2.23%)
Jul 09, 2002
8.057
8.153
8.057
8.153
3,165
-0.01(-0.07%)
Jul 08, 2002
8.159
8.159
8.159
8.159
1,407
+0.00(+0.00%)
Jul 05, 2002
8.159
8.159
8.159
8.159
175
+0.10(+1.21%)
Jul 04, 2002
8.052
8.062
8.052
8.062
527
+0.00(+0.00%)
Jul 03, 2002
8.052
8.062
8.052
8.062
527
-0.09(-1.07%)
Jul 02, 2002
8.051
8.149
8.051
8.149
2,462
+0.02(+0.22%)
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
.