NRIM

Northrim BanCorp Inc Historical Stock Prices

$25.36
*  
0.15
0.6%
Get NRIM Alerts
*Delayed - data as of Jul. 29, 2015 10:05 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

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

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:05  25.75  25.80  25.36  25.36 4,427
07/28/2015 25.122 25.38 25.11 25.21 13,837
07/27/2015 24.98 25.33 24.98 25.1 14,832
07/24/2015 25.34 25.34 24.721 24.84 12,165
07/23/2015 25.56 25.61 25.22 25.34 13,139
07/22/2015 25.37 25.68 25.37 25.56 20,563
07/21/2015 25.42 25.6 25.34 25.34 16,872
07/20/2015 25.5 25.66 25.31 25.32 21,271
07/17/2015 25.85 25.85 25.25 25.46 14,932
07/16/2015 25.61 25.83 25.61 25.76 13,054
07/15/2015 25.85 25.85 25.46 25.58 10,840
07/14/2015 26 26 25.77 25.83 20,280
07/13/2015 25.92 26.28 25.89 26.12 12,995
07/10/2015 25.7 25.8 25.47 25.77 15,879
07/09/2015 25.71 25.83 25.27 25.34 20,463
07/08/2015 25.56 25.62 25.4 25.42 25,054
07/07/2015 25.79 25.79 25.499 25.6 28,579
07/06/2015 26.08 26.08 25.6 25.6 31,068
07/02/2015 25.75 26.33 25.54 26.16 30,378
07/01/2015 25.83 26.02 25.63 25.7 37,084
06/30/2015 25.51 25.89 25.44 25.63 35,166
06/29/2015 25.71 25.73 25.13 25.22 37,998
06/26/2015 26.54 26.93 25.58 25.79 949,698
06/25/2015 26.32 26.87 26.02 26.39 35,841
06/24/2015 26.41 26.696 26.2 26.22 22,006
06/23/2015 26.27 26.59 26.27 26.59 32,771
06/22/2015 25.6 26.19 25.6 26.18 33,471
06/19/2015 25.72 25.93 25.45 25.72 42,939
06/18/2015 25.7 25.88 25.49 25.65 35,931
06/17/2015 26.31 26.48 25.23 25.26 41,665
06/16/2015 26.192 26.72 26.192 26.39 29,467
06/15/2015 27.25 27.28 26.37 26.47 40,845
06/12/2015 26.81 27.45 26.75 27.33 19,484
06/11/2015 26.8 26.81 26.54 26.81 5,380
06/10/2015 26.19 27.22 26.19 27.09 37,587
06/09/2015 25.8 26.71 25.8 26.06 34,680
06/08/2015 25.32 25.99 25.1 25.8 17,537
06/05/2015 25.24 25.31 24.96 25.24 12,635
06/04/2015 24.97 25.09 24.81 25.01 17,440
06/03/2015 24.49 24.99 24.38 24.94 20,800
06/02/2015 24.24 24.57 24.09 24.43 31,121
06/01/2015 24.45 24.45 24.01 24.23 23,638
05/29/2015 24.49 24.5 24.175 24.45 17,092
05/28/2015 24.51 24.51 24.3 24.45 11,275
05/27/2015 24.42 24.7 24.25 24.66 22,523
05/26/2015 25 25 24.1 24.3 28,142
05/22/2015 25.16 25.16 24.75 24.95 18,993
05/21/2015 25.12 25.27 24.96 25.08 11,456
05/20/2015 25 25.13 24.8899 25.01 15,363
05/19/2015 25.05 25.14 24.82 24.94 14,281
05/18/2015 25.02 25.04 24.57 24.98 25,684
05/15/2015 25.17 25.17 24.83 24.93 17,197
05/14/2015 25.34 25.34 24.94 25.17 12,419
05/13/2015 24.89 25.32 24.63 25.23 12,444
05/12/2015 25.01 25.01 24.71 24.88 16,386
05/11/2015 25.05 25.34 24.921 25.05 17,702
05/08/2015 25.35 25.35 24.74 24.97 18,948
05/07/2015 25.07 25.28 24.904 25.1 13,101
05/06/2015 25.08 25.2 24.8 25.01 19,219
05/05/2015 25.01 25.16 24.76 25.16 15,570
05/04/2015 25.42 25.42 25.11 25.29 24,570
05/01/2015 25.25 25.42 25 25.34 25,521
04/30/2015 25.25 25.44 24.59 24.92 28,519
04/29/2015 23.6 25.77 23.6 25.37 29,548
04/28/2015 24.51 24.9 24.49 24.8 14,683
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?