Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
91.34
-0.68 (-0.74%)
Sep 9, 2025, 11:53 AM - Market open
Northrim BanCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 91.59 | 92.05 | 91.24 | 91.28 | - | -0.80% | 5,883 |
| Sep 8, 2025 | 91.21 | 92.26 | 89.73 | 92.02 | 92.02 | 1.23% | 42,027 |
| Sep 5, 2025 | 93.23 | 93.80 | 90.90 | 90.90 | 90.90 | -1.93% | 43,387 |
| Sep 4, 2025 | 91.68 | 92.69 | 91.02 | 92.69 | 92.69 | 0.88% | 56,556 |
| Sep 3, 2025 | 92.05 | 93.70 | 91.03 | 91.88 | 91.25 | -0.58% | 44,112 |
| Sep 2, 2025 | 93.00 | 94.37 | 92.40 | 92.42 | 91.79 | -1.71% | 31,242 |
| Aug 29, 2025 | 95.02 | 95.34 | 93.71 | 94.03 | 93.39 | -0.75% | 45,059 |
| Aug 28, 2025 | 95.01 | 95.50 | 93.43 | 94.74 | 94.09 | -0.21% | 65,919 |
| Aug 27, 2025 | 94.55 | 95.51 | 94.40 | 94.94 | 94.29 | 0.02% | 41,017 |
| Aug 26, 2025 | 94.91 | 95.61 | 94.11 | 94.92 | 94.27 | 0.34% | 47,426 |
| Aug 25, 2025 | 93.00 | 95.11 | 92.61 | 94.60 | 93.95 | 1.67% | 43,900 |
| Aug 22, 2025 | 88.05 | 93.20 | 87.90 | 93.05 | 92.41 | 6.45% | 48,198 |
| Aug 21, 2025 | 86.83 | 87.63 | 86.80 | 87.41 | 86.81 | -0.18% | 32,662 |
| Aug 20, 2025 | 86.95 | 87.85 | 86.65 | 87.57 | 86.97 | -0.16% | 49,055 |
| Aug 19, 2025 | 88.36 | 88.48 | 86.62 | 87.71 | 87.11 | -0.62% | 35,549 |
| Aug 18, 2025 | 86.28 | 88.26 | 86.09 | 88.26 | 87.66 | 2.26% | 36,406 |
| Aug 15, 2025 | 87.61 | 87.61 | 85.73 | 86.31 | 85.72 | -1.18% | 81,820 |
| Aug 14, 2025 | 87.20 | 88.09 | 86.58 | 87.34 | 86.74 | -0.47% | 30,999 |
| Aug 13, 2025 | 87.94 | 88.85 | 87.35 | 87.75 | 87.15 | 0.69% | 40,743 |
| Aug 12, 2025 | 85.65 | 87.36 | 85.52 | 87.15 | 86.55 | 2.81% | 44,753 |
| Aug 11, 2025 | 83.15 | 84.93 | 81.19 | 84.77 | 84.19 | 2.63% | 88,952 |
| Aug 8, 2025 | 81.96 | 83.26 | 81.20 | 82.60 | 82.03 | 1.37% | 37,381 |
| Aug 7, 2025 | 81.75 | 81.75 | 80.72 | 81.48 | 80.92 | 0.47% | 32,366 |
| Aug 6, 2025 | 80.80 | 82.20 | 80.66 | 81.10 | 80.54 | 0.30% | 34,037 |
| Aug 5, 2025 | 82.01 | 82.01 | 80.11 | 80.86 | 80.31 | -1.52% | 39,288 |
| Aug 4, 2025 | 81.40 | 82.27 | 81.07 | 82.11 | 81.55 | 0.53% | 38,709 |
| Aug 1, 2025 | 83.31 | 83.31 | 80.81 | 81.68 | 81.12 | -2.21% | 50,773 |
| Jul 31, 2025 | 84.01 | 84.93 | 83.51 | 83.53 | 82.96 | -1.40% | 32,626 |
| Jul 30, 2025 | 85.70 | 86.78 | 84.60 | 84.72 | 84.14 | -1.03% | 52,205 |
| Jul 29, 2025 | 86.68 | 87.77 | 85.56 | 85.60 | 85.01 | -0.34% | 50,237 |
| Jul 28, 2025 | 86.76 | 86.76 | 84.55 | 85.89 | 85.30 | -0.68% | 51,352 |
| Jul 25, 2025 | 89.21 | 89.50 | 86.34 | 86.48 | 85.89 | -3.19% | 63,857 |
| Jul 24, 2025 | 94.73 | 94.73 | 88.85 | 89.33 | 88.72 | -7.77% | 63,644 |
| Jul 23, 2025 | 97.82 | 98.31 | 95.56 | 96.86 | 96.20 | -0.26% | 55,578 |
| Jul 22, 2025 | 96.57 | 98.13 | 95.81 | 97.11 | 96.44 | 0.84% | 57,407 |
| Jul 21, 2025 | 96.04 | 97.78 | 95.60 | 96.30 | 95.64 | 0.43% | 29,166 |
| Jul 18, 2025 | 96.79 | 96.89 | 95.28 | 95.89 | 95.23 | -0.17% | 59,560 |
| Jul 17, 2025 | 94.62 | 96.71 | 92.57 | 96.05 | 95.39 | 1.19% | 61,133 |
| Jul 16, 2025 | 93.54 | 95.28 | 93.16 | 94.92 | 94.27 | 1.90% | 51,172 |
| Jul 15, 2025 | 96.36 | 96.36 | 93.14 | 93.15 | 92.51 | -3.75% | 54,368 |
| Jul 14, 2025 | 94.39 | 97.20 | 93.70 | 96.78 | 96.12 | 2.19% | 62,727 |
| Jul 11, 2025 | 96.43 | 96.43 | 93.52 | 94.71 | 94.06 | -2.00% | 78,723 |
| Jul 10, 2025 | 96.48 | 96.94 | 96.22 | 96.64 | 95.98 | 0.53% | 74,838 |
| Jul 9, 2025 | 97.65 | 98.01 | 96.01 | 96.13 | 95.47 | -1.25% | 78,344 |
| Jul 8, 2025 | 98.37 | 99.20 | 97.35 | 97.35 | 96.68 | -0.53% | 94,130 |
| Jul 7, 2025 | 99.06 | 100.21 | 97.41 | 97.87 | 97.20 | -1.20% | 64,957 |
| Jul 3, 2025 | 97.38 | 99.33 | 97.38 | 99.06 | 98.38 | 2.65% | 26,446 |
| Jul 2, 2025 | 96.00 | 97.56 | 95.99 | 96.50 | 95.84 | 0.88% | 55,749 |
| Jul 1, 2025 | 92.67 | 96.96 | 92.67 | 95.66 | 95.00 | 2.57% | 77,189 |
| Jun 30, 2025 | 94.80 | 95.28 | 93.17 | 93.26 | 92.62 | -0.80% | 57,854 |