NRIM

Northrim BanCorp Inc Historical Stock Prices

$29
*  
0.58
2.04%
Get NRIM Alerts
*Delayed - data as of Oct. 31, 2014 12:18 ET  -  Find a broker to begin trading NRIM now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NRIM Real Time
 
 
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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
12:18  28.84  29.10  28.55  29 13,524
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
09/16/2014 25.13 26.14 25.07 25.95 34,037
09/15/2014 25.67 25.71 25.25 25.28 20,955
09/12/2014 25.37 25.99 25.33 25.67 38,996
09/11/2014 24.84 25.4 24.84 25.34 10,616
09/10/2014 24.79 25.05 24.66 25.02 18,516
09/09/2014 25 25 24.57 24.58 23,082
09/08/2014 24.5 25.27 24.26 25.22 23,263
09/05/2014 24.51 24.63 24.35 24.53 19,249
09/04/2014 24.5 24.67 24.42 24.51 9,509
09/03/2014 24.64 24.72 24.37 24.39 10,782
09/02/2014 24.43 24.68 24.43 24.65 18,279
08/29/2014 24.34 24.64 24.28 24.42 11,302
08/28/2014 24.44 24.57 24.32 24.33 14,268
08/27/2014 24.88 24.92 24.5 24.52 12,241
08/26/2014 24.82 24.82 24.53 24.78 16,344
08/25/2014 24.9 24.93 24.51 24.79 9,116
08/22/2014 24.77 24.94 24.65 24.74 6,502
08/21/2014 24.5 24.79 24.19 24.78 60,303
08/20/2014 24.49 24.53 24.38 24.49 5,264
08/19/2014 24.74 24.79 24.47 24.63 8,871
08/18/2014 24.51 24.7 24.41 24.68 10,220
08/15/2014 24.66 24.66 24.16 24.3 16,310
08/14/2014 24.63 24.66 24.42 24.46 8,904
08/13/2014 24.4 24.63 24.4 24.63 8,319
08/12/2014 24.37 24.55 24.26 24.4 11,296
08/11/2014 24.47 24.53 24.42 24.53 13,347
08/08/2014 24.15 24.48 24.15 24.42 25,202
08/07/2014 24.4 24.4 24.03 24.16 33,179
08/06/2014 24.34 24.4899 24.34 24.44 4,760
08/05/2014 24.68 24.81 24.3275 24.35 6,642
08/04/2014 24.87 25.1395 24.74 24.78 8,969
08/01/2014 24.52 25.04 24.32 24.79 13,138
07/31/2014 24.84 24.84 24.26 24.5 9,324
07/30/2014 24.64 25.14 24.41 25.05 10,344
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?