Skip to main content
logo
Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
22.85
+0.62 (2.79%)
Mar 23, 2026, 4:00 PM EDT - Market closed

Northrim BanCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202622.8223.4222.5622.8522.852.79%189,559
Mar 20, 202622.6722.9021.9922.2322.23-1.94%413,160
Mar 19, 202622.0622.8921.9922.6722.672.16%192,262
Mar 18, 202622.4522.4821.9422.1922.19-1.51%137,520
Mar 17, 202622.8423.0822.4822.5322.53-0.97%105,040
Mar 16, 202622.6222.9222.5222.7522.751.25%141,677
Mar 13, 202622.7122.7322.1622.4722.47-0.62%127,641
Mar 12, 202622.1022.6121.9422.6122.610.71%108,530
Mar 11, 202622.4922.8222.1522.4522.45-0.88%133,369
Mar 10, 202622.5223.2922.2722.6522.650.40%95,481
Mar 9, 202622.5422.6922.0222.5622.56-1.96%300,296
Mar 6, 202623.1523.1522.3323.0123.01-2.99%129,618
Mar 5, 202623.9523.9523.3923.7223.72-2.51%141,512
Mar 4, 202624.1724.4823.9424.3324.171.21%140,642
Mar 3, 202623.5124.0823.2424.0423.880.08%131,720
Mar 2, 202623.1524.1622.9624.0223.862.26%156,213
Feb 27, 202624.2224.3723.3323.4923.34-4.51%214,535
Feb 26, 202624.8625.0324.2424.6024.44-0.77%169,798
Feb 25, 202624.5124.9724.2524.7924.631.14%206,038
Feb 24, 202624.2424.8423.8324.5124.350.99%123,448
Feb 23, 202625.5425.7424.1724.2724.11-4.75%170,852
Feb 20, 202625.1625.6325.0525.4825.311.07%147,267
Feb 19, 202625.4325.4324.8525.2125.04-0.98%112,514
Feb 18, 202625.5826.2425.3325.4625.29-0.74%129,495
Feb 17, 202625.3625.7625.1325.6525.481.10%129,845
Feb 13, 202625.2225.5024.6925.3725.201.16%119,932
Feb 12, 202625.9125.9124.6025.0824.92-2.03%147,764
Feb 11, 202625.6825.9425.1925.6025.43-0.04%165,360
Feb 10, 202625.8625.9625.2725.6125.44-1.04%203,496
Feb 9, 202625.7526.2625.6325.8825.710.12%153,285
Feb 6, 202625.7426.1025.5325.8525.682.05%198,555
Feb 5, 202625.4925.7624.9725.3325.16-0.86%176,507
Feb 4, 202625.3226.0325.3225.5525.381.31%312,297
Feb 3, 202624.5025.3324.3825.2225.053.02%263,188
Feb 2, 202623.5024.7723.3024.4824.323.90%256,125
Jan 30, 202623.0223.8522.8023.5623.412.97%327,599
Jan 29, 202622.8023.0322.2522.8822.731.19%214,703
Jan 28, 202623.0723.1222.4522.6122.46-1.99%271,993
Jan 27, 202623.9924.0222.7323.0722.92-3.55%334,319
Jan 26, 202625.0025.0023.4123.9223.76-5.27%602,237
Jan 23, 202628.8229.0824.5225.2525.08-14.95%562,937
Jan 22, 202629.8130.8229.3329.6929.49-0.24%235,274
Jan 21, 202628.7029.8228.7029.7629.564.46%197,938
Jan 20, 202628.3928.7928.2228.4928.30-1.55%123,468
Jan 16, 202629.0029.2028.6128.9428.75-0.21%153,964
Jan 15, 202627.8829.0727.8829.0028.814.17%177,549
Jan 14, 202627.7327.9627.4027.8427.660.40%136,192
Jan 13, 202628.1128.2527.4427.7327.55-1.60%117,409
Jan 12, 202627.9028.3027.4328.1827.990.46%193,952
Jan 9, 202628.2128.4827.8028.0527.87-0.60%159,061