Northrim Bancorp Inc (NQ: NRIM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	85.06	85.06	81.90	82.85	18,753	-1.85(-2.18%)
Nov 14, 2024	82.47	85.00	81.52	84.70	36,886	+2.97(+3.63%)
Nov 13, 2024	80.18	82.82	79.00	81.73	43,096	+2.57(+3.25%)
Nov 12, 2024	76.60	79.23	76.60	79.16	28,317	+2.50(+3.26%)
Nov 11, 2024	76.47	77.76	75.69	76.66	12,900	+1.44(+1.91%)
Nov 08, 2024	73.47	75.26	73.11	75.22	15,217	+1.44(+1.95%)
Nov 07, 2024	77.76	77.81	73.78	73.78	27,916	-4.00(-5.14%)
Nov 06, 2024	71.00	78.00	71.00	77.78	43,524	+10.64(+15.85%)
Nov 05, 2024	64.12	67.14	64.12	67.14	21,490	+3.07(+4.79%)
Nov 04, 2024	64.66	65.12	63.68	64.07	11,118	-0.96(-1.48%)
Nov 01, 2024	66.25	66.25	64.90	65.03	17,230	-0.24(-0.37%)
Oct 31, 2024	66.68	67.20	65.27	65.27	18,467	-1.07(-1.61%)
Oct 30, 2024	67.00	68.20	66.29	66.34	20,184	-0.17(-0.26%)
Oct 29, 2024	66.11	66.80	66.11	66.51	42,768	-0.15(-0.23%)
Oct 28, 2024	64.83	67.08	64.83	66.66	35,186	+2.10(+3.25%)
Oct 25, 2024	69.29	69.29	64.56	64.56	9,555	-2.02(-3.03%)
Oct 24, 2024	68.56	69.75	65.50	66.58	19,833	-2.44(-3.54%)
Oct 23, 2024	68.71	69.06	68.16	69.02	10,263	-0.38(-0.55%)
Oct 22, 2024	68.23	69.40	68.23	69.40	7,959	+1.34(+1.97%)
Oct 21, 2024	71.86	71.86	68.06	68.06	13,649	-3.31(-4.64%)
Oct 18, 2024	73.13	73.14	70.92	71.37	14,875	-1.44(-1.98%)
Oct 17, 2024	71.39	72.81	71.35	72.81	17,213	+1.00(+1.39%)
Oct 16, 2024	72.20	72.65	71.09	71.81	47,369	+0.38(+0.53%)
Oct 15, 2024	70.30	72.48	70.30	71.43	55,575	+1.04(+1.48%)
Oct 14, 2024	69.97	70.81	69.60	70.39	14,123	+0.42(+0.60%)
Oct 11, 2024	67.20	70.00	67.08	69.97	52,005	+2.94(+4.39%)
Oct 10, 2024	66.34	67.19	66.34	67.03	17,853	-0.17(-0.25%)
Oct 09, 2024	68.39	68.43	67.07	67.20	24,241	-0.02(-0.03%)
Oct 08, 2024	68.45	68.50	67.22	67.22	27,890	-0.77(-1.13%)
Oct 07, 2024	68.23	68.23	67.41	67.99	8,218	-0.25(-0.37%)
Oct 04, 2024	68.33	68.69	68.23	68.24	9,794	+1.05(+1.56%)
Oct 03, 2024	67.06	67.27	66.95	67.19	9,168	-0.72(-1.06%)
Oct 02, 2024	68.83	68.83	67.91	67.91	7,071	-0.54(-0.79%)
Oct 01, 2024	68.57	69.69	68.00	68.45	16,225	-2.77(-3.89%)
Sep 30, 2024	70.05	71.64	70.05	71.22	77,203	+1.17(+1.67%)
Sep 27, 2024	70.44	71.81	69.92	70.05	21,539	+0.14(+0.20%)
Sep 26, 2024	70.43	71.35	69.64	69.91	19,311	-0.06(-0.09%)
Sep 25, 2024	69.61	70.82	68.89	69.97	17,718	-0.64(-0.91%)
Sep 24, 2024	70.38	71.95	70.38	70.61	24,127	+0.93(+1.33%)
Sep 23, 2024	71.00	71.00	68.89	69.68	9,635	-1.43(-2.01%)
Sep 20, 2024	71.20	72.42	70.11	71.11	52,815	-0.69(-0.96%)
Sep 19, 2024	71.62	72.23	70.56	71.80	20,097	+1.90(+2.72%)
Sep 18, 2024	69.97	72.20	68.66	69.90	13,416	+0.38(+0.55%)
Sep 17, 2024	69.77	70.55	68.61	69.52	12,889	-0.04(-0.06%)
Sep 16, 2024	69.70	70.44	67.43	69.56	11,950	+0.58(+0.84%)
Sep 13, 2024	67.72	69.80	67.12	68.98	18,070	+2.24(+3.36%)
Sep 12, 2024	66.74	67.52	66.14	66.74	11,347	+0.54(+0.82%)
Sep 11, 2024	66.42	66.50	65.40	66.20	11,054	-1.16(-1.72%)
Sep 10, 2024	66.02	67.37	65.80	67.36	16,364	+1.44(+2.18%)
Sep 09, 2024	65.11	66.86	65.00	65.92	15,169	+0.57(+0.87%)
Sep 06, 2024	65.00	65.46	64.00	65.35	66,783	+0.04(+0.06%)
Sep 05, 2024	65.84	65.86	64.37	65.31	14,147	-0.98(-1.48%)
Sep 04, 2024	67.76	67.76	65.38	66.29	9,874	-0.99(-1.47%)

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.