Northrim BanCorp, Inc. (NRIM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

49.02

+1.05

(+2.19%)

Al cierre: 04:00PM EDT

49.30

+0.28

(+0.57%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	48.07	49.30	48.07	49.02	49.02	7,100
25 abr 2024	47.25	48.11	46.51	47.97	47.97	12,700
24 abr 2024	45.53	47.28	45.53	46.97	46.97	9,200
23 abr 2024	45.50	46.18	45.10	46.18	46.18	13,800
22 abr 2024	46.56	46.56	45.01	45.01	45.01	11,900
19 abr 2024	44.87	46.39	44.68	46.39	46.39	16,100
18 abr 2024	44.80	45.30	44.70	45.07	45.07	19,000
17 abr 2024	45.03	45.45	44.31	45.00	45.00	5,600
16 abr 2024	45.42	45.74	45.02	45.09	45.09	3,800
15 abr 2024	45.76	46.23	44.18	45.91	45.91	43,200
12 abr 2024	47.52	47.52	44.53	45.30	45.30	8,400
11 abr 2024	45.50	45.97	45.14	45.97	45.97	6,700
10 abr 2024	47.50	49.55	43.92	45.94	45.94	13,700
09 abr 2024	48.45	48.54	48.04	48.04	48.04	3,900
08 abr 2024	49.50	50.80	48.26	48.26	48.26	7,100
05 abr 2024	48.05	49.70	48.05	49.09	49.09	6,700
04 abr 2024	48.60	50.29	48.60	48.65	48.65	6,100
03 abr 2024	48.48	48.98	48.40	48.40	48.40	4,600
02 abr 2024	48.25	50.05	47.50	47.64	47.64	7,500
01 abr 2024	50.36	50.36	48.79	48.79	48.79	4,100
28 mar 2024	48.00	51.20	48.00	50.51	50.51	12,900
27 mar 2024	49.00	50.93	49.00	50.89	50.89	15,400
26 mar 2024	48.37	49.02	48.37	49.02	49.02	4,500
25 mar 2024	48.05	50.17	48.05	48.60	48.60	4,800
22 mar 2024	49.39	49.97	48.16	48.16	48.16	4,600
21 mar 2024	48.88	49.96	47.50	49.96	49.96	8,200
20 mar 2024	47.90	49.00	47.90	48.88	48.88	5,800
19 mar 2024	48.16	48.50	47.31	47.31	47.31	5,300
18 mar 2024	49.00	49.00	47.08	47.08	47.08	5,000
15 mar 2024	46.15	48.71	46.15	48.51	48.51	40,500
14 mar 2024	47.23	47.23	46.64	46.70	46.70	7,400
13 mar 2024	48.77	48.77	46.77	47.06	47.06	12,800
12 mar 2024	48.32	48.32	48.26	48.26	48.26	11,300
11 mar 2024	48.68	49.50	48.68	49.11	49.11	4,600
08 mar 2024	50.00	50.00	48.58	49.16	49.16	5,200
07 mar 2024	49.60	49.95	48.53	49.70	49.70	6,500
06 mar 2024	49.24	49.24	48.06	49.17	49.17	5,900
06 mar 2024	0.61 Dividendo
05 mar 2024	48.67	49.88	48.51	49.50	48.89	3,900
04 mar 2024	48.66	49.06	48.50	49.06	48.46	5,000
01 mar 2024	48.84	49.25	48.16	48.52	47.92	9,100
29 feb 2024	49.63	50.00	48.80	49.73	49.12	5,800
28 feb 2024	48.83	49.24	48.64	48.64	48.04	21,700
27 feb 2024	48.69	49.10	47.64	49.10	48.49	3,600
26 feb 2024	49.26	50.57	48.70	49.10	48.49	7,400
23 feb 2024	49.73	49.95	49.51	49.70	49.09	6,200
22 feb 2024	50.05	50.84	50.00	50.27	49.65	26,300
21 feb 2024	50.00	50.45	49.35	50.02	49.40	10,300
20 feb 2024	50.81	51.78	49.91	50.53	49.91	14,900
16 feb 2024	54.00	54.00	50.50	50.85	50.22	16,600
15 feb 2024	50.84	54.25	50.84	54.21	53.54	11,300
14 feb 2024	47.68	51.02	47.00	50.64	50.02	11,900
13 feb 2024	47.65	47.65	46.77	46.81	46.23	19,700
12 feb 2024	48.79	49.09	48.68	48.69	48.09	8,800
09 feb 2024	46.55	49.28	46.55	48.23	47.64	12,000
08 feb 2024	46.14	47.56	46.01	46.70	46.12	13,800
07 feb 2024	46.54	47.30	45.24	46.14	45.57	18,300
06 feb 2024	48.05	48.17	46.51	47.67	47.08	14,100
05 feb 2024	48.00	48.13	47.17	48.00	47.41	10,500
02 feb 2024	50.36	50.36	48.59	48.82	48.22	39,400
01 feb 2024	50.69	50.89	48.70	50.83	50.20	11,400
31 ene 2024	54.34	54.34	50.53	50.53	49.91	8,600
30 ene 2024	53.89	54.72	53.77	54.27	53.60	3,900
29 ene 2024	53.99	54.49	53.84	54.49	53.82	9,300
26 ene 2024	53.50	53.96	52.03	53.60	52.94	11,000
25 ene 2024	52.52	53.46	51.91	53.46	52.80	14,500
24 ene 2024	53.17	53.63	52.69	52.89	52.24	13,300
23 ene 2024	55.00	55.00	53.04	53.18	52.52	12,400
22 ene 2024	53.64	54.93	53.64	54.62	53.95	12,900
19 ene 2024	53.73	53.73	52.89	53.49	52.83	8,600
18 ene 2024	52.64	53.45	52.52	53.40	52.74	5,700
17 ene 2024	51.59	52.94	51.59	52.81	52.16	8,200
16 ene 2024	52.48	53.01	52.10	52.32	51.68	11,700
12 ene 2024	53.19	53.19	52.00	52.51	51.86	12,500
11 ene 2024	52.48	52.63	52.16	52.43	51.78	12,900
10 ene 2024	53.42	53.42	52.05	53.06	52.41	13,300
09 ene 2024	52.61	52.71	51.57	52.61	51.96	19,100
08 ene 2024	54.01	54.01	52.85	53.17	52.51	11,200
05 ene 2024	54.56	55.32	53.52	54.35	53.68	34,200
04 ene 2024	54.92	55.11	54.44	54.51	53.84	16,500
03 ene 2024	56.56	56.75	54.33	54.90	54.22	12,500
02 ene 2024	57.07	57.39	56.00	56.81	56.11	15,900
29 dic 2023	58.57	58.57	56.80	57.21	56.50	18,200
28 dic 2023	58.97	59.38	58.80	59.38	58.65	7,600
27 dic 2023	59.18	59.90	58.90	59.20	58.47	9,700
26 dic 2023	58.78	59.68	58.51	59.68	58.94	13,100
22 dic 2023	59.37	59.90	58.15	58.61	57.89	13,400
21 dic 2023	58.52	59.75	58.21	58.80	58.08	20,500
20 dic 2023	56.23	59.25	56.23	58.20	57.48	35,300
19 dic 2023	54.34	56.49	54.00	56.37	55.68	46,100
18 dic 2023	54.44	54.89	54.00	54.36	53.69	19,100
15 dic 2023	55.82	55.82	54.61	54.61	53.94	33,800
14 dic 2023	56.79	56.79	55.11	55.82	55.13	32,300
13 dic 2023	54.15	57.04	53.07	55.67	54.98	46,100
13 dic 2023	0.6 Dividendo
12 dic 2023	55.60	55.97	55.03	55.03	53.76	20,900
11 dic 2023	54.67	55.66	54.28	55.26	53.98	19,200
08 dic 2023	53.70	54.74	53.70	54.30	53.05	13,300
07 dic 2023	53.55	54.10	53.24	54.10	52.85	11,400
06 dic 2023	52.67	53.04	52.50	52.55	51.34	11,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Northrim BanCorp, Inc. (NRIM)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)