Skip to main content
logo
Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
24.80
-0.05 (-0.20%)
At close: Apr 10, 2026, 4:00 PM EDT
24.69
-0.11 (-0.44%)
Pre-market: Apr 13, 2026, 6:55 AM EDT

Northrim BanCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202624.8524.8524.1924.8024.80-0.20%119,218
Apr 9, 202624.2825.0223.8524.8524.851.30%186,272
Apr 8, 202624.3724.7724.2024.5324.532.76%120,011
Apr 7, 202623.9624.0023.6623.8723.87-0.38%106,777
Apr 6, 202623.8524.1023.5823.9623.961.14%163,806
Apr 2, 202623.0223.7122.8223.6923.691.20%174,974
Apr 1, 202623.0023.5623.0023.4123.412.32%122,934
Mar 31, 202623.0123.1422.5622.8822.880.84%231,107
Mar 30, 202622.6022.8322.4922.6922.690.75%127,008
Mar 27, 202622.4722.6222.2022.5222.52-0.79%113,617
Mar 26, 202622.6622.7822.4722.7022.70-0.39%145,641
Mar 25, 202622.9523.1422.5922.7922.79-0.13%138,292
Mar 24, 202622.6023.1022.5622.8222.82-0.13%123,136
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