Hot Features
프리미엄
Northrim BanCorp Inc (NRIM)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.59 | -3.09069212411 | 83.8 | 85.87 | 80.3323 | 56120 | 84.16011778 | CS |
| 4 | 0.89 | 1.10806772908 | 80.32 | 91.4591 | 80.06 | 58768 | 86.52701644 | CS |
| 12 | -3.61 | -4.25607168121 | 84.82 | 91.4591 | 68.9 | 52677 | 81.71172416 | CS |
| 26 | 12.34 | 17.9178161754 | 68.87 | 91.72 | 63.68 | 36060 | 78.60740264 | CS |
| 52 | 32.02 | 65.0945314088 | 49.19 | 91.72 | 43.92 | 25930 | 71.97480833 | CS |
| 156 | 39.21 | 93.3571428571 | 42 | 91.72 | 33.29 | 25415 | 53.3683078 | CS |
| 260 | 41.43 | 104.147812971 | 39.78 | 91.72 | 17.32 | 24162 | 45.89239627 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 81.21 | -2.48 | -2.96 | 84.48 | 84.48 | 80.3323 | 23591 |
| 1740094500 | 83.69 | -1.29 | -1.52 | 84.62 | 84.83 | 82.235 | 33322 |
| 1740008100 | 84.98 | 0.41 | 0.48 | 84 | 85.35 | 81.65 | 40437 |
| 1739921700 | 84.57 | 0.57 | 0.68 | 83.8 | 85.87 | 82.7 | 127129 |
| 1739576100 | 84 | -3.78 | -4.31 | 88.39 | 88.57 | 83.6 | 36881 |
| 1739489700 | 87.78 | 0.73 | 0.84 | 87.8 | 88.4143 | 87.35 | 42992 |
| 1739403300 | 87.05 | -2.68 | -2.99 | 88.16 | 89.3 | 86.66 | 34048 |
| 1739316900 | 89.73 | 1.37 | 1.55 | 88.19 | 89.73 | 88.03 | 57279 |
| 1739230500 | 88.36 | -1.17 | -1.31 | 89.98 | 90.41 | 87.55 | 148511 |
| 1738971300 | 89.53 | -1.01 | -1.12 | 90.37 | 90.89 | 86.76 | 68349 |
| 1738884900 | 90.54 | 2.01 | 2.27 | 88.78 | 91.4591 | 88.1 | 82362 |
| 1738798500 | 88.53 | -0.1 | -0.11 | 88.78 | 89.465 | 88.05 | 116029 |
| 1738712100 | 88.63 | 2.31 | 2.68 | 86 | 88.9 | 86 | 32234 |
| 1738625700 | 86.32 | 1.19 | 1.40 | 84.04 | 87 | 83.28 | 32987 |
| 1738366500 | 85.13 | 2.02 | 2.43 | 83.98 | 85.31 | 83.395 | 65368 |
| 1738280100 | 83.11 | 0.3 | 0.36 | 83.14 | 84.35 | 82.46 | 23762 |
| 1738193700 | 82.81 | 0.69 | 0.84 | 81.74 | 83.7 | 81.74 | 34784 |
| 1738107300 | 82.12 | -1.13 | -1.36 | 82.95 | 82.95 | 81.405 | 42724 |
| 1738020900 | 83.25 | 3.08 | 3.84 | 80.32 | 85.9 | 80.06 | 73810 |
| 1737761700 | 80.17 | 2.07 | 2.65 | 78.5 | 80.6399 | 77.93 | 25988 |
| 1737675300 | 78.1 | 0 | 0.00 | 78.1 | 78.1 | 78.1 | 0 |
| 1737588900 | 78.1 | -2.05 | -2.56 | 79.88 | 79.925 | 77.85 | 28158 |
| 1737502500 | 80.15 | 1.71 | 2.18 | 78.56 | 80.72 | 78.56 | 42541 |
| 1737156900 | 78.44 | 0.73 | 0.94 | 78.46 | 79.61 | 76.91 | 39579 |
| 1737070500 | 77.71 | 0.44 | 0.57 | 77.12 | 78.09 | 76.815 | 43413 |
| 1736984100 | 77.27 | 0.86 | 1.13 | 78.8 | 78.8 | 76.6 | 46281 |
| 1736897700 | 76.41 | 3.08 | 4.20 | 74.13 | 76.43 | 73.49 | 54265 |
| 1736811300 | 73.33 | 1.66 | 2.32 | 71.32 | 73.52 | 71.32 | 72175 |
| 1736552100 | 71.67 | -2.06 | -2.79 | 72.73 | 72.73 | 68.9 | 78206 |
| 1736379300 | 73.73 | -0.92 | -1.23 | 73.85 | 75.23 | 73.265 | 58029 |
| 1736292900 | 74.65 | -1.04 | -1.37 | 76.02 | 76.62 | 73.73 | 39145 |
| 1736206500 | 75.69 | -2.26 | -2.90 | 77.77 | 78.19 | 75.63 | 63978 |
| 1735947300 | 77.95 | 1.01 | 1.31 | 77.4 | 79.095 | 75.48 | 116665 |
| 1735860900 | 76.94 | -1 | -1.28 | 78.45 | 79.245 | 75.45 | 149910 |
| 1735688100 | 77.94 | -0.47 | -0.60 | 78.81 | 78.88 | 77.4801 | 160213 |
| 1735601700 | 78.41 | 1.35 | 1.75 | 76.65 | 78.47 | 75.6 | 90995 |
| 1735342500 | 77.06 | -2.75 | -3.45 | 79.6 | 80.0455 | 76.3 | 47460 |
| 1735256100 | 79.81 | 0.91 | 1.15 | 78.89 | 79.81 | 77.5553 | 67872 |
| 1735077840 | 78.9 | 0.8 | 1.02 | 78.01 | 79.64 | 77.34 | 34639 |
| 1734996900 | 78.1 | 1.62 | 2.12 | 76.48 | 79.11 | 75.039 | 39902 |
| 1734737700 | 76.48 | -0.65 | -0.84 | 75.71 | 78.45 | 75.57 | 71402 |
| 1734651300 | 77.13 | -1.56 | -1.98 | 79.16 | 79.95 | 75.66 | 27260 |
| 1734564900 | 78.69 | -4.81 | -5.76 | 83.85 | 85.005 | 77.73 | 22655 |
| 1734478500 | 83.5 | -1.78 | -2.09 | 84.59 | 86.01 | 83.29 | 20596 |
| 1734392100 | 85.28 | -0.22 | -0.26 | 85.01 | 86.49 | 84.97 | 17819 |
| 1734132900 | 85.5 | -0.5 | -0.58 | 86.61 | 86.8 | 84.13 | 35796 |
| 1734046500 | 86 | -1.92 | -2.18 | 87.89 | 88 | 84.68 | 35024 |
| 1733960100 | 87.92 | 1.71 | 1.98 | 86.45 | 89.1113 | 86.01 | 34645 |
| 1733873700 | 86.21 | 1.32 | 1.55 | 85.01 | 87 | 84.6941 | 24697 |
| 1733787300 | 84.89 | -1.62 | -1.87 | 87 | 87 | 84.47 | 18705 |
| 1733528100 | 86.51 | 0.48 | 0.56 | 86.8 | 86.8 | 85.65 | 22490 |
| 1733441700 | 86.03 | -0.7 | -0.81 | 86.38 | 88.38 | 86.03 | 16448 |
| 1733355300 | 86.73 | 1.44 | 1.69 | 85.97 | 87.52 | 84.22 | 29328 |
| 1733268900 | 85.29 | -2.65 | -3.01 | 88.18 | 88.18 | 85.265 | 22451 |
| 1733182500 | 87.94 | 2.87 | 3.37 | 84.82 | 88.22 | 83.4948 | 29214 |
| 1732917840 | 85.07 | -0.5 | -0.58 | 86.4 | 86.78 | 84.4 | 18380 |
| 1732750500 | 85.57 | -0.61 | -0.71 | 86.8 | 87.5 | 85.49 | 20136 |
| 1732664100 | 86.18 | -1.9 | -2.16 | 87.65 | 87.8799 | 85.291 | 14082 |
| 1732577700 | 88.08 | -0.42 | -0.47 | 89.86 | 91.72 | 87.245 | 29099 |
