Northrim BanCorp Inc Common Stockのデータ

Northrim BanCorp Inc Common Stockの基本情報

名前 Northrim BanCorp Inc Common Stock
ティッカー NRIM
国 United States
上場年 nan
セクター Finance

Northrim BanCorp Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.04 35.32 35.91 35.48 28400.0 35.48
2021-02-12 35.58 34.75 35.0 35.5 12200.0 35.5
2021-02-11 35.67 34.98 35.55 35.06 15900.0 35.06
2021-02-10 35.97 35.36 35.97 35.45 19000.0 35.45
2021-02-09 36.07 35.5 35.51 35.74 28500.0 35.74
2021-02-08 35.93 34.83 35.02 35.91 18300.0 35.91
2021-02-05 35.0 33.98 35.0 34.75 26000.0 34.75
2021-02-04 35.11 34.4 34.47 35.11 17600.0 35.11
2021-02-03 34.48 33.37 33.37 34.47 20500.0 34.47
2021-02-02 34.17 33.1 33.77 33.57 25700.0 33.57
2021-02-01 33.32 31.91 32.08 33.21 27800.0 33.21
2021-01-29 32.67 32.0 32.55 32.12 21100.0 32.12
2021-01-28 33.04 31.73 32.74 32.32 21000.0 32.32
2021-01-27 34.3 31.96 33.05 32.32 35400.0 32.32
2021-01-26 34.46 33.28 34.15 33.6 14900.0 33.6
2021-01-25 34.65 33.8 34.65 34.22 25000.0 34.22
2021-01-22 36.0 33.4 33.4 34.74 22300.0 34.74
2021-01-21 35.31 33.43 35.12 33.91 28000.0 33.91
2021-01-20 35.73 34.84 34.89 34.91 34000.0 34.91
2021-01-19 35.47 34.25 34.92 35.07 23300.0 35.07
2021-01-15 35.36 34.65 34.89 34.74 18400.0 34.74
2021-01-14 35.73 34.74 34.83 35.64 13900.0 35.64
2021-01-13 35.86 34.85 35.86 35.04 12400.0 35.04
2021-01-12 35.83 34.32 35.16 35.78 26900.0 35.78
2021-01-11 34.89 33.5 34.31 34.8 22100.0 34.8
2021-01-08 35.81 33.92 35.81 34.61 43400.0 34.61
2021-01-07 36.65 35.74 36.65 35.93 35900.0 35.93
2021-01-06 37.13 34.36 34.41 36.08 96400.0 36.08
2021-01-05 34.43 33.52 33.52 33.78 78500.0 33.78
2021-01-04 34.33 33.34 34.21 33.56 27600.0 33.56
2020-12-31 34.24 33.46 33.77 33.95 9900.0 33.95
2020-12-30 34.04 33.21 33.21 33.6 18000.0 33.6
2020-12-29 34.11 33.21 34.1 33.51 15000.0 33.51
2020-12-28 34.33 33.3 33.3 34.01 21700.0 34.01
2020-12-24 33.1 32.75 32.94 32.95 7800.0 32.95
2020-12-23 33.52 32.56 33.28 32.9 16500.0 32.9
2020-12-22 33.57 32.63 32.84 33.31 24900.0 33.31
2020-12-21 34.02 32.51 34.02 33.01 22300.0 33.01
2020-12-18 34.44 33.28 33.8 34.42 92200.0 34.42
2020-12-17 33.78 33.06 33.78 33.7 18900.0 33.7
2020-12-16 34.18 33.51 34.15 33.81 18500.0 33.81
2020-12-15 34.39 33.56 33.8 34.19 36300.0 33.84
2020-12-14 33.59 33.02 33.28 33.37 30500.0 33.03
2020-12-11 32.87 32.33 32.65 32.74 22400.0 32.4
2020-12-10 33.54 32.45 32.72 33.02 13300.0 32.68
2020-12-09 33.85 32.77 33.0 33.07 23900.0 32.73
2020-12-08 33.0 32.61 32.7 33.0 26400.0 32.66
2020-12-07 33.2 32.6 32.74 32.81 63100.0 32.47
2020-12-04 33.27 32.0 32.51 33.18 33400.0 32.84
2020-12-03 32.39 31.76 32.09 32.24 19200.0 31.91
2020-12-02 32.51 31.1 31.41 32.09 38000.0 31.76
2020-12-01 32.71 30.86 32.13 31.44 39100.0 31.12
2020-11-30 33.56 31.62 33.56 31.77 28700.0 31.44
2020-11-27 34.44 33.16 34.44 33.89 9100.0 33.54
2020-11-25 34.49 33.49 34.14 34.11 23000.0 33.76
2020-11-24 34.69 33.13 33.63 34.54 29600.0 34.19
2020-11-23 33.54 32.6 33.5 33.11 36200.0 32.77
2020-11-20 33.51 32.71 33.29 32.95 29700.0 32.61
2020-11-19 33.26 31.52 33.01 33.11 23000.0 32.77
2020-11-18 33.61 33.0 33.53 33.05 29800.0 32.71
2020-11-17 34.39 33.11 34.39 33.63 21200.0 33.29
2020-11-16 34.67 33.02 33.5 34.67 30900.0 34.32
2020-11-13 33.5 32.87 33.27 33.08 19100.0 32.74
2020-11-12 34.59 32.7 34.07 33.21 27000.0 32.87
2020-11-11 35.0 33.62 34.81 34.22 25800.0 33.87
2020-11-10 34.5 32.51 33.02 34.5 21700.0 34.15
2020-11-09 33.47 31.71 32.23 32.81 47800.0 32.47
2020-11-06 30.42 29.93 30.12 30.01 29200.0 29.7
2020-11-05 30.25 28.49 29.04 29.97 26100.0 29.66
2020-11-04 29.44 28.7 29.25 29.15 28400.0 28.85
2020-11-03 31.32 29.22 29.51 29.88 22500.0 29.57
2020-11-02 29.45 28.89 29.04 29.14 21700.0 28.84
2020-10-30 29.3 28.47 28.69 28.56 21400.0 28.27
2020-10-29 28.99 28.02 28.73 28.84 16000.0 28.54
2020-10-28 30.92 28.72 30.92 28.88 33900.0 28.58
2020-10-27 31.75 30.98 31.25 31.03 14100.0 30.71
2020-10-26 31.48 30.7 31.45 30.85 20500.0 30.53
2020-10-23 32.73 30.26 32.07 31.5 21800.0 31.18
2020-10-22 32.2 30.0 30.0 31.84 26500.0 31.51
2020-10-21 30.27 29.9 29.96 30.11 8400.0 29.8
2020-10-20 30.17 29.76 30.07 29.96 31900.0 29.65
2020-10-19 30.23 29.75 29.86 29.76 19400.0 29.46
2020-10-16 29.82 29.1 29.5 29.62 10400.0 29.32
2020-10-15 29.72 28.53 28.85 29.72 30400.0 29.42
2020-10-14 29.37 28.63 28.63 29.32 23300.0 29.02
2020-10-13 29.58 28.89 29.58 29.16 20300.0 28.86
2020-10-12 29.83 29.31 29.31 29.83 14600.0 29.52
2020-10-09 29.64 28.95 29.64 29.31 13900.0 29.01
2020-10-08 29.55 28.4 29.2 29.2 32700.0 28.9
2020-10-07 29.49 28.03 28.03 29.15 32000.0 28.85
2020-10-06 29.15 26.81 27.79 27.57 31800.0 27.29
2020-10-05 27.51 26.59 27.24 27.4 27500.0 27.12
2020-10-02 26.66 25.01 25.07 26.58 26700.0 26.31
2020-10-01 25.64 24.92 25.64 25.48 40900.0 25.22
2020-09-30 25.82 25.15 25.15 25.49 18100.0 25.23
2020-09-29 25.35 24.55 25.35 25.3 32400.0 25.04
2020-09-28 25.5 24.33 24.57 25.22 59900.0 24.96
2020-09-25 24.85 23.82 24.16 24.0 43500.0 23.75
2020-09-24 24.56 23.61 23.76 24.15 46000.0 23.9
2020-09-23 25.22 23.44 24.96 23.48 39100.0 23.24
2020-09-22 25.34 24.32 25.1 24.81 59700.0 24.56
2020-09-21 25.82 24.52 25.79 24.89 76400.0 24.64
2020-09-18 28.19 25.67 28.19 25.89 107100.0 25.62
2020-09-17 28.45 27.7 28.25 27.97 19400.0 27.68
2020-09-16 29.5 28.67 29.0 28.74 44400.0 28.45
2020-09-15 29.43 28.58 29.29 28.83 23700.0 28.53
2020-09-14 29.08 28.48 28.69 29.07 17200.0 28.77
2020-09-11 28.85 28.36 28.47 28.54 25400.0 28.25
2020-09-10 28.51 27.51 28.24 28.24 22200.0 27.95
2020-09-09 28.83 27.72 28.83 28.06 24800.0 27.77
2020-09-08 29.55 27.77 28.97 28.82 29700.0 28.52
2020-09-04 29.59 28.24 28.57 28.98 29200.0 28.68
2020-09-03 29.25 27.68 28.0 27.79 28200.0 27.51
2020-09-02 28.2 27.21 27.26 27.99 24900.0 27.7
2020-09-01 27.49 26.75 27.0 27.23 23900.0 26.95
2020-08-31 27.05 26.36 26.73 26.91 32400.0 26.63
2020-08-28 26.76 26.35 26.35 26.57 20100.0 26.3
2020-08-27 26.3 25.58 25.68 26.01 18800.0 25.74
2020-08-26 26.33 25.33 26.33 25.33 11600.0 25.07
2020-08-25 26.35 25.95 26.33 26.23 18300.0 25.96
2020-08-24 26.1 25.15 25.62 25.92 38900.0 25.65
2020-08-21 25.48 24.61 25.18 25.23 28000.0 24.97
2020-08-20 25.54 25.12 25.3 25.12 9600.0 24.86
2020-08-19 25.92 24.81 25.47 25.64 9700.0 25.38
2020-08-18 26.19 25.42 26.19 25.51 14500.0 25.25
2020-08-17 26.59 26.15 26.59 26.26 12700.0 25.99
2020-08-14 26.93 26.16 26.16 26.89 12300.0 26.61
2020-08-13 26.53 26.15 26.5 26.33 29300.0 26.06
2020-08-12 26.95 26.41 26.84 26.8 31100.0 26.53
2020-08-11 26.9 25.97 26.3 26.37 38200.0 26.1
2020-08-10 26.01 23.43 24.27 25.67 30700.0 25.41
2020-08-07 24.22 22.4 22.4 24.2 27200.0 23.95
2020-08-06 22.73 22.27 22.47 22.42 19100.0 22.19
2020-08-05 22.85 22.23 22.85 22.47 34200.0 22.24
2020-08-04 22.81 22.3 22.66 22.75 11200.0 22.52
2020-08-03 23.3 22.72 23.02 22.85 20900.0 22.62
2020-07-31 23.1 22.21 22.86 23.02 27900.0 22.78
2020-07-30 23.51 22.92 23.44 23.04 19700.0 22.8
2020-07-29 24.13 22.82 23.11 24.0 28000.0 23.75
2020-07-28 23.54 22.24 22.7 23.19 36400.0 22.95
2020-07-27 23.35 22.04 23.31 22.34 17000.0 22.11
2020-07-24 23.35 22.94 23.07 22.99 14000.0 22.75
2020-07-23 23.49 22.75 22.84 23.34 26500.0 23.1
2020-07-22 23.44 23.12 23.15 23.18 17800.0 22.94
2020-07-21 23.66 22.9 23.15 23.37 19000.0 23.13
2020-07-20 23.39 22.18 22.86 22.74 26800.0 22.51
2020-07-17 23.74 22.25 23.33 23.01 32500.0 22.77
2020-07-16 23.88 23.05 23.4 23.51 28000.0 23.27
2020-07-15 24.23 22.84 22.84 23.5 45700.0 23.26
2020-07-14 22.85 22.07 22.57 22.24 21100.0 22.01
2020-07-13 22.88 21.97 22.49 22.72 21900.0 22.49
2020-07-10 22.35 21.18 21.18 22.31 19200.0 22.08
2020-07-09 22.5 20.9 21.53 20.9 19200.0 20.69
2020-07-08 22.84 21.39 22.5 21.84 17200.0 21.62
2020-07-07 23.36 22.33 23.04 22.33 14000.0 22.1
2020-07-06 24.0 22.93 24.0 23.5 17700.0 23.26
2020-07-02 24.94 23.15 24.27 23.53 23300.0 23.29
2020-07-01 25.42 23.33 25.42 23.5 32400.0 23.26
2020-06-30 25.6 24.76 24.76 25.14 27200.0 24.88
2020-06-29 25.2 23.44 24.33 25.04 44000.0 24.78
2020-06-26 24.89 21.49 22.54 24.59 141700.0 24.34
2020-06-25 22.87 21.57 21.57 22.87 21300.0 22.64
2020-06-24 22.51 21.15 22.51 21.8 34600.0 21.58
2020-06-23 23.35 22.52 22.65 22.88 35400.0 22.65
2020-06-22 22.76 22.13 22.3 22.75 21800.0 22.52
2020-06-19 23.2 21.96 23.2 22.68 36600.0 22.45
2020-06-18 22.99 22.21 22.41 22.64 21500.0 22.41
2020-06-17 24.43 22.54 24.43 22.54 26900.0 22.31
2020-06-16 24.64 23.26 24.6 24.11 55500.0 23.86
2020-06-15 24.0 22.63 23.23 23.92 33000.0 23.68
2020-06-12 24.12 22.57 23.66 23.57 25700.0 23.33
2020-06-11 24.09 22.3 23.74 22.3 23400.0 22.07
2020-06-10 27.83 25.06 27.83 25.14 21500.0 24.88
2020-06-09 28.95 27.4 28.0 28.14 23800.0 27.52
2020-06-08 29.16 28.2 28.83 28.75 25700.0 28.11
2020-06-05 29.27 27.05 27.16 28.41 35600.0 27.78
2020-06-04 26.36 25.0 25.4 25.54 24100.0 24.97
2020-06-03 26.52 24.0 24.0 26.15 17500.0 25.57
2020-06-02 25.54 23.14 24.5 23.9 25100.0 23.37
2020-06-01 24.91 22.54 23.09 24.09 35400.0 23.56
2020-05-29 25.86 22.78 25.52 23.07 31300.0 22.56
2020-05-28 27.29 25.01 26.99 25.52 30000.0 24.95
2020-05-27 26.67 24.18 24.33 26.43 22700.0 25.84
2020-05-26 23.96 22.94 22.95 23.57 36700.0 23.05
2020-05-22 22.37 21.46 22.37 22.07 12500.0 21.58
2020-05-21 22.55 21.92 21.93 22.18 18900.0 21.69
2020-05-20 22.1 20.63 20.7 22.09 27300.0 21.6
2020-05-19 21.54 19.98 21.37 20.12 27000.0 19.67
2020-05-18 21.53 20.59 20.95 21.49 29500.0 21.01
2020-05-15 20.05 19.15 19.43 19.99 23200.0 19.55
2020-05-14 19.76 18.2 19.37 19.63 38900.0 19.19
2020-05-13 20.28 18.54 20.28 19.92 54600.0 19.48
2020-05-12 21.69 20.02 21.69 20.16 65100.0 19.71
2020-05-11 22.73 21.02 22.73 21.28 39500.0 20.81
2020-05-08 23.01 21.55 21.58 22.73 71900.0 22.23
2020-05-07 21.87 20.64 21.26 20.86 26900.0 20.4
2020-05-06 22.1 20.85 22.06 20.9 35300.0 20.44
2020-05-05 24.04 21.8 23.75 21.97 51500.0 21.48
2020-05-04 24.07 22.19 22.84 23.47 33500.0 22.95
2020-05-01 23.55 22.25 23.01 23.15 33600.0 22.64
2020-04-30 23.95 23.1 23.95 23.45 24200.0 22.93
2020-04-29 24.76 23.65 24.76 24.0 32900.0 23.47
2020-04-28 24.06 23.08 23.08 23.83 29100.0 23.3
2020-04-27 24.69 23.24 23.32 24.38 19900.0 23.84
2020-04-24 22.85 22.41 22.82 22.76 16800.0 22.25
2020-04-23 23.27 22.19 22.62 23.05 35900.0 22.54
2020-04-22 22.1 21.02 21.62 21.8 22300.0 21.32
2020-04-21 22.02 20.53 21.06 21.41 37600.0 20.93
2020-04-20 21.78 20.51 20.51 21.6 55000.0 21.12
2020-04-17 22.3 20.71 21.22 20.87 40900.0 20.41
2020-04-16 22.79 19.32 22.12 20.68 35900.0 20.22
2020-04-15 23.11 21.55 23.01 21.75 29500.0 21.27
2020-04-14 24.99 23.59 24.99 23.67 17300.0 23.14
2020-04-13 24.99 23.49 24.99 24.11 20700.0 23.57
2020-04-09 25.47 23.9 23.9 25.0 43900.0 24.45
2020-04-08 24.65 22.62 24.33 23.59 29800.0 23.07
2020-04-07 26.66 23.7 25.85 24.73 18900.0 24.18
2020-04-06 24.93 21.95 23.37 24.79 57500.0 24.24
2020-04-03 24.65 22.2 23.07 22.51 17000.0 22.01
2020-04-02 24.48 22.12 23.05 23.65 20700.0 23.13
2020-04-01 25.4 23.0 25.15 23.02 37400.0 22.51
2020-03-31 27.0 24.27 26.97 27.0 32300.0 26.4
2020-03-30 27.2 25.24 25.25 27.2 15900.0 26.6
2020-03-27 28.11 25.05 26.67 25.25 22600.0 24.69
2020-03-26 27.89 24.57 24.57 27.89 22800.0 27.27
2020-03-25 29.12 24.01 25.2 24.52 26700.0 23.98
2020-03-24 25.39 22.57 23.46 24.98 30200.0 24.43
2020-03-23 22.59 19.43 21.27 22.04 44800.0 21.55
2020-03-20 26.51 21.0 22.62 21.22 69300.0 20.75
2020-03-19 26.95 17.32 20.0 22.61 38200.0 22.11
2020-03-18 26.08 20.16 25.56 20.16 27500.0 19.71
2020-03-17 28.97 21.21 23.62 26.39 38500.0 25.8
2020-03-16 26.99 23.1 25.14 23.1 31900.0 22.59
2020-03-13 29.16 26.85 27.27 29.01 36400.0 28.37
2020-03-12 26.76 25.21 26.73 26.13 31200.0 25.55
2020-03-11 29.26 27.72 28.95 28.16 25300.0 27.53
2020-03-10 32.01 28.75 30.62 29.91 27000.0 28.91
2020-03-09 33.12 29.47 32.25 29.9 21700.0 28.9
2020-03-06 33.9 31.1 33.08 33.8 27500.0 32.67
2020-03-05 35.97 33.47 35.25 34.07 27300.0 32.94
2020-03-04 36.01 35.24 35.75 35.78 17500.0 34.59
2020-03-03 37.67 35.36 37.05 35.36 21600.0 34.18
2020-03-02 37.11 34.47 34.78 37.11 23200.0 35.87
2020-02-28 36.72 33.79 36.27 34.95 29200.0 33.79
2020-02-27 39.08 36.69 37.61 36.75 23200.0 35.53
2020-02-26 39.15 37.74 38.95 38.0 20300.0 36.73
2020-02-25 39.63 38.6 39.63 38.86 24700.0 37.57
2020-02-24 40.07 39.38 39.78 39.57 18700.0 38.25
2020-02-21 40.63 39.27 40.02 40.4 21400.0 39.05
2020-02-20 40.01 39.14 39.51 40.01 24200.0 38.68
2020-02-19 40.28 39.9 40.1 39.96 64100.0 38.63
2020-02-18 40.29 39.3 40.02 40.29 13700.0 38.95