Skip to main content
logo
Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
28.49
-0.45 (-1.55%)
At close: Jan 20, 2026, 4:00 PM EST
28.70
+0.21 (0.74%)
After-hours: Jan 20, 2026, 7:35 PM EST

Northrim BanCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202628.3928.7928.2228.47--1.62%77,067
Jan 16, 202629.0029.2028.6128.9428.94-0.21%153,962
Jan 15, 202627.8829.0727.8829.0029.004.17%177,549
Jan 14, 202627.7327.9627.4027.8427.840.40%136,192
Jan 13, 202628.1128.2527.4427.7327.73-1.60%117,409
Jan 12, 202627.9028.3027.4328.1828.180.46%193,952
Jan 9, 202628.2128.4827.8028.0528.05-0.60%159,061
Jan 8, 202626.7828.4726.7828.2228.224.71%192,866
Jan 7, 202626.9027.0426.7126.9526.95-0.33%110,842
Jan 6, 202627.0027.0826.6827.0427.04-0.41%144,270
Jan 5, 202626.8127.7126.8127.1527.151.08%172,685
Jan 2, 202626.7327.4826.2626.8626.860.94%125,656
Dec 31, 202526.6326.8526.6126.6126.610.08%165,860
Dec 30, 202526.9927.2026.5826.5926.59-1.52%93,736
Dec 29, 202527.1327.3526.7627.0027.00-0.48%131,905
Dec 26, 202527.5827.9827.0427.1327.13-1.63%205,223
Dec 24, 202527.6627.7127.3927.5827.58-0.43%69,486
Dec 23, 202527.2027.8027.1627.7027.701.80%185,653
Dec 22, 202527.1527.6027.1527.2127.210.52%135,560
Dec 19, 202527.7527.8626.8027.0727.07-2.42%506,723
Dec 18, 202527.5127.8227.2427.7427.741.24%230,038
Dec 17, 202527.3127.6027.1527.4027.240.33%100,864
Dec 16, 202527.8028.0727.2127.3127.15-1.41%151,869
Dec 15, 202527.7928.2127.4927.7027.540.22%260,529
Dec 12, 202527.2927.7726.9827.6427.481.32%234,608
Dec 11, 202526.3027.4426.1427.2827.123.57%205,820
Dec 10, 202524.9526.5524.9426.3426.196.04%282,807
Dec 9, 202524.9225.4324.7224.8424.70-0.48%98,136
Dec 8, 202524.4325.1424.2024.9624.812.84%117,013
Dec 5, 202525.0325.0624.1724.2724.13-3.11%113,662
Dec 4, 202524.7825.4124.1925.0524.900.56%132,327
Dec 3, 202524.6025.0024.0824.9124.761.71%139,823
Dec 2, 202525.0925.0924.4224.4924.35-1.92%84,408
Dec 1, 202524.4725.3824.4024.9724.821.67%168,267
Nov 28, 202525.2425.2424.4624.5624.42-1.96%62,091
Nov 26, 202525.2725.3724.9025.0524.90-1.30%100,455
Nov 25, 202524.6325.5524.0325.3825.233.59%113,902
Nov 24, 202524.2424.6123.9324.5024.361.11%119,945
Nov 21, 202523.1324.4122.8724.2324.094.76%133,114
Nov 20, 202523.1823.6323.0423.1322.990.65%115,372
Nov 19, 202522.8623.1822.7322.9822.850.79%98,317
Nov 18, 202522.8123.3322.6822.8022.67-0.04%93,723
Nov 17, 202523.4523.8822.8022.8122.68-2.31%138,226
Nov 14, 202523.3023.3722.9723.3523.21-0.43%62,148
Nov 13, 202523.4623.6323.1323.4523.31-0.21%87,126
Nov 12, 202523.2123.6523.1623.5023.360.82%94,219
Nov 11, 202523.0323.5022.9623.3123.171.13%86,319
Nov 10, 202522.8623.2122.7023.0522.920.83%77,799
Nov 7, 202522.6322.8822.4522.8622.731.06%73,308
Nov 6, 202522.8222.8722.4022.6222.49-1.35%59,919