Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
21.49
-0.23 (-1.06%)
Sep 30, 2025, 3:16 PM EDT - Market open
Northrim BanCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.73 | 22.03 | 21.37 | 21.52 | - | -0.92% | 43,457 |
| Sep 29, 2025 | 22.09 | 22.33 | 21.61 | 21.72 | 21.72 | -1.72% | 149,027 |
| Sep 26, 2025 | 22.41 | 22.62 | 22.07 | 22.10 | 22.10 | -1.21% | 121,187 |
| Sep 25, 2025 | 22.44 | 22.58 | 22.15 | 22.37 | 22.37 | -0.84% | 152,375 |
| Sep 24, 2025 | 22.83 | 22.96 | 22.44 | 22.56 | 22.56 | -0.35% | 140,900 |
| Sep 23, 2025 | 23.13 | 23.90 | 22.57 | 22.64 | 22.64 | -0.26% | 239,560 |
| Sep 22, 2025 | 22.63 | 23.00 | 22.49 | 22.70 | 22.70 | -0.26% | 175,932 |
| Sep 19, 2025 | 23.15 | 23.15 | 22.67 | 22.76 | 22.76 | -1.79% | 486,880 |
| Sep 18, 2025 | 22.52 | 23.23 | 22.37 | 23.18 | 23.18 | 3.60% | 296,036 |
| Sep 17, 2025 | 22.30 | 22.99 | 22.19 | 22.37 | 22.37 | 1.19% | 239,332 |
| Sep 16, 2025 | 22.63 | 22.63 | 21.82 | 22.11 | 22.11 | -2.25% | 231,660 |
| Sep 15, 2025 | 22.87 | 23.10 | 22.56 | 22.62 | 22.62 | -0.90% | 143,800 |
| Sep 12, 2025 | 23.08 | 23.17 | 22.80 | 22.82 | 22.82 | -0.93% | 86,620 |
| Sep 11, 2025 | 23.09 | 23.24 | 22.96 | 23.04 | 23.04 | 0.14% | 129,136 |
| Sep 10, 2025 | 22.84 | 23.07 | 22.82 | 23.01 | 23.01 | 0.51% | 168,520 |
| Sep 9, 2025 | 22.90 | 23.01 | 22.75 | 22.89 | 22.89 | -0.51% | 147,008 |
| Sep 8, 2025 | 22.80 | 23.07 | 22.43 | 23.01 | 23.01 | 1.23% | 168,108 |
| Sep 5, 2025 | 23.31 | 23.45 | 22.73 | 22.73 | 22.73 | -1.93% | 173,548 |
| Sep 4, 2025 | 22.92 | 23.17 | 22.76 | 23.17 | 23.17 | 0.88% | 226,224 |
| Sep 3, 2025 | 23.01 | 23.43 | 22.76 | 22.97 | 22.81 | -0.58% | 176,448 |
| Sep 2, 2025 | 23.25 | 23.59 | 23.10 | 23.11 | 22.95 | -1.71% | 124,968 |
| Aug 29, 2025 | 23.76 | 23.84 | 23.43 | 23.51 | 23.35 | -0.75% | 180,236 |
| Aug 28, 2025 | 23.75 | 23.88 | 23.36 | 23.69 | 23.52 | -0.21% | 263,676 |
| Aug 27, 2025 | 23.64 | 23.88 | 23.60 | 23.74 | 23.57 | 0.02% | 164,068 |
| Aug 26, 2025 | 23.73 | 23.90 | 23.53 | 23.73 | 23.57 | 0.34% | 189,704 |
| Aug 25, 2025 | 23.25 | 23.78 | 23.15 | 23.65 | 23.49 | 1.66% | 175,600 |
| Aug 22, 2025 | 22.01 | 23.30 | 21.98 | 23.26 | 23.10 | 6.45% | 192,792 |
| Aug 21, 2025 | 21.71 | 21.91 | 21.70 | 21.85 | 21.70 | -0.18% | 130,648 |
| Aug 20, 2025 | 21.74 | 21.96 | 21.66 | 21.89 | 21.74 | -0.16% | 196,220 |
| Aug 19, 2025 | 22.09 | 22.12 | 21.66 | 21.93 | 21.78 | -0.62% | 142,196 |
| Aug 18, 2025 | 21.57 | 22.07 | 21.52 | 22.07 | 21.91 | 2.26% | 145,624 |
| Aug 15, 2025 | 21.90 | 21.90 | 21.43 | 21.58 | 21.43 | -1.18% | 327,280 |
| Aug 14, 2025 | 21.80 | 22.02 | 21.64 | 21.84 | 21.69 | -0.47% | 123,996 |
| Aug 13, 2025 | 21.99 | 22.21 | 21.84 | 21.94 | 21.79 | 0.69% | 162,972 |
| Aug 12, 2025 | 21.41 | 21.84 | 21.38 | 21.79 | 21.64 | 2.81% | 179,012 |
| Aug 11, 2025 | 20.79 | 21.23 | 20.30 | 21.19 | 21.05 | 2.63% | 355,808 |
| Aug 8, 2025 | 20.49 | 20.81 | 20.30 | 20.65 | 20.51 | 1.37% | 149,524 |
| Aug 7, 2025 | 20.44 | 20.44 | 20.18 | 20.37 | 20.23 | 0.47% | 129,464 |
| Aug 6, 2025 | 20.20 | 20.55 | 20.17 | 20.28 | 20.14 | 0.30% | 136,148 |
| Aug 5, 2025 | 20.50 | 20.50 | 20.03 | 20.22 | 20.08 | -1.52% | 157,152 |
| Aug 4, 2025 | 20.35 | 20.57 | 20.27 | 20.53 | 20.39 | 0.53% | 154,836 |
| Aug 1, 2025 | 20.83 | 20.83 | 20.20 | 20.42 | 20.28 | -2.22% | 203,092 |
| Jul 31, 2025 | 21.00 | 21.23 | 20.88 | 20.88 | 20.74 | -1.40% | 130,504 |
| Jul 30, 2025 | 21.43 | 21.70 | 21.15 | 21.18 | 21.04 | -1.03% | 208,820 |
| Jul 29, 2025 | 21.67 | 21.94 | 21.39 | 21.40 | 21.25 | -0.34% | 200,948 |
| Jul 28, 2025 | 21.69 | 21.69 | 21.14 | 21.47 | 21.33 | -0.68% | 205,408 |
| Jul 25, 2025 | 22.30 | 22.38 | 21.59 | 21.62 | 21.47 | -3.19% | 255,428 |
| Jul 24, 2025 | 23.68 | 23.68 | 22.21 | 22.33 | 22.18 | -7.77% | 254,576 |
| Jul 23, 2025 | 24.46 | 24.58 | 23.89 | 24.22 | 24.05 | -0.26% | 222,312 |
| Jul 22, 2025 | 24.14 | 24.53 | 23.95 | 24.28 | 24.11 | 0.84% | 229,628 |