NRIM

Northrim BanCorp Inc Historical Stock Prices

$27.29
*  
0.24
0.89%
Get NRIM Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading NRIM now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NRIM After Hours
 
 
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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  27.11  27.325  27.11  27.29 15,997
12/17/2014 27 27.18 26.845 27.05 22,903
12/16/2014 26.49 27.49 26.49 27.23 44,253
12/15/2014 27.57 27.66 26.9 27.33 6,094
12/12/2014 27.88 28.06 27.38 27.38 9,123
12/11/2014 27.9 28.18 27.62 28.09 16,876
12/10/2014 27.44 28.21 27.44 27.67 20,612
12/09/2014 27.2 28.25 27.13 28.24 15,051
12/08/2014 27.81 28.04 27.695 27.83 9,395
12/05/2014 27.32 27.99 27.32 27.99 6,930
12/04/2014 26.69 27.5 26.69 27.26 3,375
12/03/2014 27.03 27.78 26.61 27.54 7,170
12/02/2014 27.23 27.49 27.12 27.49 6,831
12/01/2014 27.48 27.48 27.03 27.03 8,163
11/28/2014 27.75 28.01 27.35 27.36 7,726
11/26/2014 27.72 27.93 27.4 27.93 8,593
11/25/2014 27.4654 27.8 27.4654 27.72 2,499
11/24/2014 27.31 27.91 27.31 27.91 7,190
11/21/2014 27.79 27.88 27.28 27.28 4,977
11/20/2014 27.12 27.4 26.66 27.4 6,551
11/19/2014 28.11 28.33 27.21 27.28 12,324
11/18/2014 27.72 28.795 27.72 28.49 10,292
11/17/2014 28.62 28.94 28.21 28.21 10,794
11/14/2014 28.91 28.94 28.69 28.72 12,180
11/13/2014 28.8 29 28.71 28.84 11,212
11/12/2014 28.62 28.94 28.62 28.9 22,544
11/11/2014 28.9 29.05 28.62 28.86 11,069
11/10/2014 29.04 29.05 28.59 29 14,239
11/07/2014 28.72 29.13 28.475 29.03 11,727
11/06/2014 28.57 28.9 28.261 28.6 15,005
11/05/2014 29 29 28.5 28.62 9,920
11/04/2014 28.9 28.97 28.46 28.86 12,660
11/03/2014 28.81 29.04 28.81 28.95 22,660
10/31/2014 28.84 29.1 28.55 28.9 39,183
10/30/2014 28.22 28.6 28.06 28.42 24,157
10/29/2014 27.6 28.28 27.6 28.26 16,285
10/28/2014 27.12 28.09 26.7953 28.09 21,054
10/27/2014 27.6 27.82 27.562 27.58 9,594
10/24/2014 27.86 27.86 27.4 27.59 8,000
10/23/2014 27.84 28.14 27.35 27.86 14,415
10/22/2014 27.273 28.25 27.21 27.47 15,673
10/21/2014 28.49 28.63 27.85 28.44 13,007
10/20/2014 27.74 28.51 27.54 28.42 25,147
10/17/2014 28.81 28.81 27.75 28.28 26,719
10/16/2014 27.78 28.52 27.78 28.44 17,665
10/15/2014 28.11 28.5 26.4801 28.24 44,967
10/14/2014 28.67 28.67 28.1 28.48 18,881
10/13/2014 27.38 28.64 27.34 28.43 20,078
10/10/2014 26.74 27.57 26.74 27.28 9,668
10/09/2014 26.84 27.04 26.77 26.89 17,187
10/08/2014 26.04 27 25.73 26.95 15,756
10/07/2014 26.7 26.93 26.3901 26.49 17,184
10/06/2014 26.66 26.98 26.605 26.78 9,270
10/03/2014 26.36 26.6856 26.3 26.53 16,364
10/02/2014 25.72 26.4 25.72 26.16 20,737
10/01/2014 26.25 26.27 25.61 25.73 12,495
09/30/2014 26.6 26.6 26.32 26.43 39,703
09/29/2014 26.26 26.55 26.2 26.49 15,992
09/26/2014 26.34 26.6 26.34 26.6 10,077
09/25/2014 26.93 26.93 26.12 26.31 12,834
09/24/2014 26.747 27.04 26.56 26.9 9,817
09/23/2014 26.99 27.459 26.7 26.85 15,396
09/22/2014 26.86 27.13 26.69 27.01 25,306
09/19/2014 26.51 26.96 26.49 26.96 40,414
09/18/2014 26.14 26.72 26.11 26.46 22,084
09/17/2014 25.95 26.09 25.7601 25.98 31,586
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 Brokers before you trade

Want to trade FX?