Quantcast
NRIM

Northrim BanCorp Inc Common Stock Historical Stock Prices

$43.3
*  
0.90
2.12%
Get NRIM Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading NRIM now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NRIM Pre-Market
 
 
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 20-JUN-2018 TO 20-SEP-2018

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 42.55 43.5004 42.55 43.30 10,722
09/20/2018 42.55 43.5004 42.55 43.3 10,722
09/19/2018 42.85 42.95 42.4 42.4 12,602
09/18/2018 43.45 43.8 42.58 42.75 15,593
09/17/2018 43.95 43.95 43.05 43.45 16,114
09/14/2018 43.85 44.25 43.7 44.05 6,499
09/13/2018 44.6 44.6 43.6 43.8 15,666
09/12/2018 44.85 44.85 44.2 44.4 10,122
09/11/2018 44.6 44.975 44.3 44.75 10,948
09/10/2018 44.25 44.85 44.15 44.6 14,874
09/07/2018 44.05 44.4 44 44.35 8,567
09/06/2018 44.45 44.5 44 44.1 6,331
09/05/2018 44.95 44.95 44.35 44.4 10,884
09/04/2018 44.55 45.4 44.35 45.35 19,365
08/31/2018 44.15 44.75 44.15 44.55 22,929
08/30/2018 43.65 44.3 43.65 44.1 11,153
08/29/2018 43.8 43.95 43.562 43.75 8,163
08/28/2018 44 44.15 43.6 43.7 11,488
08/27/2018 44.15 44.3 43.9 44.05 17,789
08/24/2018 44.3 44.3 43.3172 44.1 16,236
08/23/2018 44.8 44.8 44.1 44.25 13,533
08/22/2018 44.35 45.15 44.35 44.85 25,016
08/21/2018 44.15 44.95 44.0977 44.6 18,053
08/20/2018 44.95 44.95 44 44.3 17,519
08/17/2018 44.25 45.145 44.25 44.95 30,393
08/16/2018 43.75 44.65 43.75 44.45 23,929
08/15/2018 44 44.6 43.25 43.6 17,242
08/14/2018 43.5 44.25 43.3411 44.05 27,339
08/13/2018 43 43.4 43 43.35 21,970
08/10/2018 42.45 44.025 42.4 42.9 36,170
08/09/2018 42.45 42.7 42.3 42.45 27,875
08/08/2018 42.35 43.25 42.05 42.4 62,032
08/07/2018 41.75 42.25 41.7 42.25 30,210
08/06/2018 41.65 42.05 41.45 41.7 25,388
08/03/2018 41.15 41.55 41.15 41.45 33,324
08/02/2018 40.45 41.15 40 41.1 25,487
08/01/2018 40.5 41.2 40.325 40.5 19,856
07/31/2018 39.85 40.5 39.7 40.3 20,268
07/30/2018 39.55 39.95 39.25 39.25 10,029
07/27/2018 40 40 39.4 39.65 18,983
07/26/2018 39.95 40.075 39.7 40 17,508
07/25/2018 39.9 39.95 39.5 39.9 11,728
07/24/2018 40.15 40.225 39.6501 39.9 11,176
07/23/2018 39.95 40.35 39.85 40 26,872
07/20/2018 39.85 40 39.65 39.9 16,014
07/19/2018 39.15 40 39.15 39.8 18,509
07/18/2018 38.95 39.175 38.85 39.1 13,791
07/17/2018 38.95 39.15 38.9 38.95 16,027
07/16/2018 38.75 39.075 38.6 38.9 13,603
07/13/2018 39.45 39.5 38.75 38.8 16,436
07/12/2018 40.4 40.4 39.35 39.4 10,471
07/11/2018 40.55 40.75 40.05 40.25 19,253
07/10/2018 41.7 41.7 40.5 40.7 22,579
07/09/2018 41.1 41.795 41.0399 41.75 19,836
07/06/2018 40.5 41 40.45 41 17,729
07/05/2018 40.35 40.55 40.15 40.55 44,009
07/03/2018 40 40.75 40 40.55 11,534
07/02/2018 39.4 40.2 39.25 40.2 22,568
06/29/2018 39.35 39.75 38.95 39.55 26,610
06/28/2018 39.45 39.75 39.15 39.25 16,473
06/27/2018 40.25 40.25 39.4 39.4 38,111
06/26/2018 40.05 40.25 39.6 40.2 29,916
06/25/2018 40 40.05 39.5 40 30,180
06/22/2018 40.05 40.25 39.5 39.95 66,196
06/21/2018 40 40.1 39.65 39.9 18,365
06/20/2018 39.8 40 39.6516 40 15,946
*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?

Smart Portfolio