Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
74.00
+0.78 (1.07%)
Apr 1, 2025, 4:00 PM EDT - Market closed

Northrim BanCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202573.1275.0272.0073.71-0.67%9,703
Mar 31, 202572.5274.0472.4973.2273.22-0.04%21,494
Mar 28, 202575.0775.0772.7073.2573.25-2.29%16,720
Mar 27, 202575.2775.8973.8474.9774.97-0.61%23,019
Mar 26, 202575.0576.6074.9375.4375.431.06%29,606
Mar 25, 202575.4175.5474.4974.6474.64-1.22%19,902
Mar 24, 202574.5075.9474.3975.5675.562.77%20,177
Mar 21, 202573.4074.0072.5373.5273.52-0.26%49,021
Mar 20, 202573.1074.7072.9073.7173.71-0.53%32,713
Mar 19, 202573.6074.4873.0374.1074.100.84%39,004
Mar 18, 202573.4474.0072.5173.4873.48-0.68%22,116
Mar 17, 202573.1673.9872.0173.9873.980.85%22,677
Mar 14, 202572.5973.8772.3073.3673.362.33%20,341
Mar 13, 202573.3274.0071.6371.6971.69-1.65%15,642
Mar 12, 202574.2074.2571.3572.8972.891.42%28,685
Mar 11, 202572.5072.6070.7871.8771.870.15%20,248
Mar 10, 202575.0075.0071.5171.7671.76-5.69%43,793
Mar 7, 202575.2276.6275.0076.0976.09-0.63%29,745
Mar 6, 202575.7976.8174.9076.5776.57-0.97%32,735
Mar 5, 202580.2080.7277.3077.3276.68-2.19%49,917
Mar 4, 202580.5781.8977.5579.0578.40-2.27%46,098
Mar 3, 202582.5283.7879.9380.8980.22-1.71%26,829
Feb 28, 202581.0082.3081.0082.3081.622.13%21,495
Feb 27, 202580.6381.7580.1280.5879.91-0.74%19,268
Feb 26, 202582.1083.4580.4381.1880.51-0.02%19,366
Feb 25, 202581.4782.4180.2681.2080.531.30%30,883
Feb 24, 202582.0082.7880.1480.1679.50-1.29%28,911
Feb 21, 202584.4884.4880.3381.2180.54-2.96%23,591
Feb 20, 202584.6284.8382.2483.6983.00-1.52%33,322
Feb 19, 202584.0085.3581.6584.9884.280.48%40,437
Feb 18, 202583.8085.8782.7084.5783.870.68%127,582
Feb 14, 202588.3988.5783.6084.0083.30-4.31%36,881
Feb 13, 202587.8088.4187.4987.7887.050.84%42,992
Feb 12, 202588.1689.3086.6687.0586.33-2.99%34,048
Feb 11, 202588.1989.7388.0389.7388.991.55%57,279
Feb 10, 202589.9890.4187.5588.3687.63-1.31%148,511
Feb 7, 202588.6790.8986.7689.5388.79-1.12%68,349
Feb 6, 202588.4491.4688.1090.5489.792.27%82,362
Feb 5, 202588.7889.4788.0588.5387.80-0.11%116,029
Feb 4, 202586.0088.9086.0088.6387.902.68%32,234
Feb 3, 202584.0487.0083.8086.3285.601.40%32,987
Jan 31, 202583.5585.3183.0985.1384.422.43%66,210
Jan 30, 202583.1484.3582.4683.1182.420.36%23,905
Jan 29, 202582.6983.7082.1082.8182.120.84%34,784
Jan 28, 202582.9582.9581.4182.1281.44-1.36%42,736
Jan 27, 202580.3285.9080.0683.2582.563.84%74,002
Jan 24, 202580.2380.6477.9380.1779.511.74%25,988
Jan 23, 202578.1380.2078.0178.8078.150.90%28,585
Jan 22, 202579.8881.0077.8578.1077.45-2.56%28,876
Jan 21, 202578.5680.7278.5680.1579.492.18%42,799