NRIM

Northrim BanCorp Inc Historical Stock Prices

$24.59
*  
0.14
 negative 
0.57%
Get NRIM Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  24.90  24.90  24.26  24.59 10,433
04/15/2014 24.9 24.9 24.26 24.59 10,433
04/14/2014 25.01 25.01 24.7 24.73 6,387
04/11/2014 24.72 25.07 24.6 24.77 9,008
04/10/2014 25.34 25.42 24.75 24.9 40,842
04/09/2014 25.43 25.575 25.35 25.45 11,448
04/08/2014 26.01 26.01 25.23 25.43 11,325
04/07/2014 25.55 25.68 25.3 25.31 9,827
04/04/2014 25.8 25.8 25.3 25.51 21,801
04/03/2014 25.75 25.76 25.5 25.62 9,837
04/02/2014 25.59 25.675 25.5 25.6 6,863
04/01/2014 25.58 25.69 25.5 25.59 10,651
03/31/2014 25.51 25.73 25.5 25.69 13,238
03/28/2014 25.45 25.68 25.4 25.51 5,821
03/27/2014 25.25 25.54 25.25 25.42 6,751
03/26/2014 25.81 25.81 25.26 25.34 11,861
03/25/2014 25.65 25.84 25.55 25.74 4,410
03/24/2014 25.65 25.76 25.5 25.5 9,519
03/21/2014 25.99 25.99 25.57 25.72 32,978
03/20/2014 25.97 26.43 25.65 25.8 5,817
03/19/2014 25.58 26.43 25.58 26.26 14,108
03/18/2014 25.62 25.87 25.5 25.87 5,220
03/17/2014 25.36 25.77 25.36 25.7 2,118
03/14/2014 25.07 25.52 25.07 25.49 5,126
03/13/2014 25.31 25.31 25.01 25.12 7,202
03/12/2014 25.211 25.49 25.05 25.35 8,144
03/11/2014 25.3 25.71 25.25 25.35 10,759
03/10/2014 25.6 25.72 25.45 25.72 7,561
03/07/2014 25.72 25.74 25.41 25.54 4,041
03/06/2014 25.43 25.68 25.22 25.68 5,008
03/05/2014 25.32 25.54 25.24 25.48 5,255
03/04/2014 24.68 25.66 24.68 25.46 25,831
03/03/2014 24.44 24.57 24.27 24.5 8,728
02/28/2014 24.66 24.872 24.25 24.57 9,275
02/27/2014 24.54 24.86 24.39 24.75 5,978
02/26/2014 24.89 24.89 24.6 24.78 2,774
02/25/2014 24.511 24.79 24.5 24.79 7,627
02/24/2014 24.64 24.78 24.261 24.68 8,717
02/21/2014 24.39 24.59 24.2 24.54 16,071
02/20/2014 24.33 24.39 24.21 24.34 8,153
02/19/2014 24.59 24.59 24.12 24.17 6,228
02/18/2014 24.53 24.59 24.181 24.59 5,961
02/14/2014 24.67 24.69 24.37 24.42 4,797
02/13/2014 24.03 24.62 24.03 24.62 5,254
02/12/2014 24.35 24.66 23.8484 24.2 10,403
02/11/2014 24.09 24.56 24.08 24.25 9,155
02/10/2014 24.02 24.244 24 24.13 8,267
02/07/2014 24 24.25 24 24.13 20,321
02/06/2014 24.01 24.249 23.99 24 8,070
02/05/2014 24.06 24.215 24.02 24.03 10,982
02/04/2014 24.06 24.14 23.11 24.13 17,808
02/03/2014 24.17 24.17 23.63 23.9 32,797
01/31/2014 24.08 24.17 23.87 24.02 12,107
01/30/2014 24.27 24.93 24.14 24.52 19,517
01/29/2014 24.29 24.54 23.99 24.01 11,561
01/28/2014 24.38 24.65 24.21 24.48 16,989
01/27/2014 24.23 24.72 24.05 24.25 11,825
01/24/2014 24.58 24.76 24.16 24.3 6,727
01/23/2014 24.75 24.88 24.5 24.77 10,195
01/22/2014 25.52 25.94 24.05 24.88 21,692
01/21/2014 25.41 25.68 25.41 25.62 4,001
01/17/2014 25.49 26.17 25.17 25.4 7,379
01/16/2014 25.89 25.89 25.14 25.45 5,691
01/15/2014 25.99 26.2 25.57 26.02 9,277
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?