NRIM

Northrim BanCorp Inc Historical Stock Prices

$24.68
*  
0.19
0.78%
Get NRIM Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading NRIM now
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

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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.
16:00  24.55  24.70  24.45  24.68 13,068
04/24/2015 24.55 24.7 24.45 24.68 13,068
04/23/2015 24.31 24.65 24.22 24.49 21,288
04/22/2015 23.96 24.65 23.9 24.49 25,021
04/21/2015 24.03 24.1 23.77 24 26,228
04/20/2015 24.12 24.23 23.65 23.84 27,653
04/17/2015 24.32 24.47 23.84 24.05 23,337
04/16/2015 24.03 24.79 24.03 24.49 22,414
04/15/2015 24.01 24.13 23.84 23.95 11,542
04/14/2015 24.09 24.15 23.55 23.91 32,261
04/13/2015 24.07 24.21 24 24.06 17,540
04/10/2015 24.09 24.37 24.03 24.03 24,292
04/09/2015 24.1 24.28 24.01 24.1 24,786
04/08/2015 24.16 24.27 24.04 24.21 8,774
04/07/2015 24.66 24.74 24.14 24.18 14,687
04/06/2015 24.63 24.74 24.5 24.71 9,668
04/02/2015 24.51 24.82 24.48 24.69 24,040
04/01/2015 24.425 24.58 24.2501 24.44 15,397
03/31/2015 24.02 24.56 23.76 24.54 27,711
03/30/2015 23.92 24.04 23.71 23.99 29,016
03/27/2015 23.95 23.95 23.51 23.78 15,700
03/26/2015 24.08 24.2 23.91 23.95 16,066
03/25/2015 24.28 24.47 24.08 24.09 18,855
03/24/2015 23.92 24.5 23.872 24.43 20,697
03/23/2015 23.69 24.24 23.65 23.91 28,519
03/20/2015 23.66 23.66 23.5 23.6 39,981
03/19/2015 23.62 23.74 23.15 23.65 15,105
03/18/2015 23.75 23.87 23.28 23.53 17,457
03/17/2015 23.21 23.81 23.21 23.78 20,308
03/16/2015 23.66 23.7 23.42 23.58 25,272
03/13/2015 24 24 23.43 23.74 26,461
03/12/2015 23.42 24.09 23.12 23.94 26,296
03/11/2015 23.86 23.97 23.17 23.23 32,833
03/10/2015 23.83 24.09 23.58 23.97 27,336
03/09/2015 24.21 24.32 24.12 24.18 20,382
03/06/2015 23.91 24.4 23.9 24.25 36,104
03/05/2015 23.91 24.07 23.71 23.98 19,742
03/04/2015 24.15 24.23 24.12 24.13 10,580
03/03/2015 24.145 24.21 24.07 24.17 13,864
03/02/2015 23.64 24.26 23.6 24.19 20,503
02/27/2015 23.39 23.79 23.15 23.65 22,597
02/26/2015 23.51 23.555 23.02 23.36 28,913
02/25/2015 22.57 23.74 22.53 23.56 42,962
02/24/2015 22.51 22.78 22.438 22.7 14,920
02/23/2015 22.4 22.6899 22.3 22.52 31,635
02/20/2015 22.25 22.45 22.25 22.36 26,144
02/19/2015 22.18 22.43 22.08 22.18 49,994
02/18/2015 22.15 22.19 22.09 22.18 15,501
02/17/2015 22.19 22.33 22.09 22.29 35,529
02/13/2015 22.2 22.55 22.18 22.2 30,799
02/12/2015 22.155 22.23 21.97 22.15 10,580
02/11/2015 22.29 22.49 21.71 21.98 22,341
02/10/2015 23.04 23.04 22.28 22.33 23,148
02/09/2015 22.4 23.12 22.22 22.84 45,808
02/06/2015 21.79 22.25 21.66 22.09 37,572
02/05/2015 21.04 21.93 21.04 21.6 51,414
02/04/2015 21.46 21.46 21.12 21.24 30,160
02/03/2015 20.92 21.55 20.92 21.44 40,379
02/02/2015 20.9 21.32 20.7298 21 237,971
01/30/2015 21.22 21.26 20.71 20.73 49,453
01/29/2015 21.35 21.45 20.9 21.29 37,795
01/28/2015 23.89 23.89 21.11 21.35 47,130
01/27/2015 21.85 22.07 21.78 21.99 22,739
01/26/2015 22.4 22.4 22.05 22.145 14,549
*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?