Home > Quotes > NRIM > Historical Prices
NRIM

Northrim BanCorp Inc Historical Stock Prices

$22.24
*  
0.06
  negative  
0.27%
Get NRIM Alerts
*Delayed - data as of May 23, 2013 10:35 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NRIM Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
10:35  22.24  22.24  22.24  22.24 300
05/22/2013 22.05 22.35 21.95 22.3 4,322
05/21/2013 22.12 22.4 21.999 22.17 5,242
05/20/2013 22 22.35 22 22.3 4,612
05/17/2013 22.25 22.3 22.03 22.11 6,942
05/16/2013 22.01 22.29 21.57 22.15 1,859
05/15/2013 22.2 22.2 21.63 22.13 4,316
05/14/2013 22.28 22.31 21.93 22.29 6,165
05/13/2013 21.54 22.19 21.25 21.88 8,069
05/10/2013 21.94 21.94 21.37 21.63 3,810
05/09/2013 21.87 21.908 21.71 21.85 4,402
05/08/2013 21.5 21.5 21.38 21.43 4,891
05/07/2013 21.44 21.45 21.2 21.45 3,419
05/06/2013 21.46 21.77 21.11 21.48 7,897
05/03/2013 21.3 21.52 21.07 21.52 5,035
05/02/2013 21.04 21.16 20.93 21.08 5,616
05/01/2013 21.65 22.01 20.91 20.97 21,967
04/30/2013 21.84 21.84 21.611 21.78 3,720
04/29/2013 21.68 21.98 21.68 21.94 3,932
04/26/2013 22.02 22.02 21.55 21.55 6,668
04/25/2013 21.74 22.03 21.7287 22.02 3,851
04/24/2013 21.68 21.92 21.68 21.92 3,753
04/23/2013 21.93 21.99 21.65 21.98 4,699
04/22/2013 21.78 21.87 21.65 21.87 3,572
04/19/2013 21.36 21.75 21.36 21.69 8,633
04/18/2013 21.51 21.84 21.26 21.36 8,456
04/17/2013 21.71 22.15 21.56 21.56 6,418
04/16/2013 21.89 22.37 21.89 22.18 3,312
04/15/2013 22.5 22.5 21.67 21.69 7,600
04/12/2013 22.49 22.63 22.378 22.43 3,178
04/11/2013 22.11 22.55 22.11 22.5 9,094
04/10/2013 22.53 22.74 22.47 22.54 3,640
04/09/2013 22.57 22.64 22.28 22.43 4,802
04/08/2013 22.7 22.7 22.51 22.59 7,940
04/05/2013 22.13 22.74 22.13 22.71 12,027
04/04/2013 22.42 22.59 22.1683 22.47 9,417
04/03/2013 21.99 22.32 21.99 22.3 9,433
04/02/2013 22.3001 22.3001 21.91 21.91 3,067
04/01/2013 22.43 22.43 21.78 22.03 9,582
03/28/2013 22.58 22.8 22.04 22.47 23,993
03/27/2013 22.22 22.42 22.22 22.28 1,639
03/26/2013 22.6 22.6 22.1 22.41 2,280
03/25/2013 22.473 22.473 22.154 22.44 3,019
03/22/2013 22.41 22.5 22.01 22.48 3,013
03/21/2013 22.36 22.44 22.27 22.27 3,030
03/20/2013 22.34 22.48 22 22.38 7,446
03/19/2013 22.04 22.22 21.95 21.95 3,817
03/18/2013 21.99 22 21.93 21.93 1,345
03/15/2013 22.31 22.49 21.94 22.27 29,910
03/14/2013 21.79 22.34 21.79 22.34 2,950
03/13/2013 22.25 22.25 22.09 22.11 2,446
03/12/2013 21.65 22.4 21.65 21.92 2,406
03/11/2013 21.88 22.12 21.67 21.71 5,126
03/08/2013 21.9 22.2 21.9 22 8,900
03/07/2013 21.77 21.87 21.5 21.73 11,575
03/06/2013 21.62 21.965 21.5 21.64 6,473
03/05/2013 22.27 22.31 21.55 21.62 11,204
03/04/2013 22.11 22.34 22.11 22.28 2,472
03/01/2013 21.49 22.13 21.49 22.1 8,943
02/28/2013 21.82 21.82 21.64 21.74 6,282
02/27/2013 22.05 22.05 21.66 21.85 8,091
02/26/2013 21.9 22.12 21.86 21.95 4,104
02/25/2013 22.78 22.78 21.82 21.82 7,221
02/22/2013 23.09 23.09 22.5 22.75 15,681
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.