Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
75.57
+0.13 (0.17%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Northrim BanCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 77.67 | 78.83 | 74.93 | 75.26 | 75.26 | -0.24% | 20,661 |
| Apr 22, 2025 | 72.83 | 75.70 | 72.38 | 75.44 | 75.44 | 4.13% | 20,919 |
| Apr 21, 2025 | 72.18 | 73.39 | 71.60 | 72.45 | 72.45 | -0.58% | 25,218 |
| Apr 17, 2025 | 72.30 | 73.50 | 71.39 | 72.87 | 72.87 | 0.97% | 20,922 |
| Apr 16, 2025 | 71.00 | 72.56 | 71.00 | 72.17 | 72.17 | 0.89% | 17,338 |
| Apr 15, 2025 | 70.66 | 72.30 | 70.66 | 71.53 | 71.53 | 1.48% | 20,884 |
| Apr 14, 2025 | 70.09 | 71.45 | 68.33 | 70.49 | 70.49 | 2.79% | 51,738 |
| Apr 11, 2025 | 67.60 | 69.17 | 66.87 | 68.58 | 68.58 | 0.28% | 17,143 |
| Apr 10, 2025 | 69.83 | 70.56 | 67.05 | 68.39 | 68.39 | -4.38% | 27,919 |
| Apr 9, 2025 | 67.56 | 72.83 | 66.28 | 71.52 | 71.52 | 3.83% | 42,645 |
| Apr 8, 2025 | 70.84 | 71.40 | 67.50 | 68.88 | 68.88 | 0.32% | 29,782 |
| Apr 7, 2025 | 67.29 | 70.56 | 65.92 | 68.66 | 68.66 | 0.51% | 31,471 |
| Apr 4, 2025 | 64.95 | 68.96 | 64.70 | 68.31 | 68.31 | 0.65% | 36,019 |
| Apr 3, 2025 | 72.22 | 72.22 | 67.54 | 67.87 | 67.87 | -9.02% | 34,546 |
| Apr 2, 2025 | 72.91 | 74.60 | 72.91 | 74.60 | 74.60 | 0.81% | 21,027 |
| Apr 1, 2025 | 72.62 | 76.24 | 72.00 | 74.00 | 74.00 | 1.07% | 26,446 |
| Mar 31, 2025 | 72.52 | 74.04 | 72.49 | 73.22 | 73.22 | -0.04% | 21,494 |
| Mar 28, 2025 | 75.07 | 75.07 | 72.70 | 73.25 | 73.25 | -2.29% | 16,720 |
| Mar 27, 2025 | 75.27 | 75.89 | 73.84 | 74.97 | 74.97 | -0.61% | 23,019 |
| Mar 26, 2025 | 75.05 | 76.60 | 74.93 | 75.43 | 75.43 | 1.06% | 29,606 |
| Mar 25, 2025 | 75.41 | 75.54 | 74.49 | 74.64 | 74.64 | -1.22% | 19,902 |
| Mar 24, 2025 | 74.50 | 75.94 | 74.39 | 75.56 | 75.56 | 2.77% | 20,177 |
| Mar 21, 2025 | 73.40 | 74.00 | 72.53 | 73.52 | 73.52 | -0.26% | 49,021 |
| Mar 20, 2025 | 73.10 | 74.70 | 72.90 | 73.71 | 73.71 | -0.53% | 32,713 |
| Mar 19, 2025 | 73.60 | 74.48 | 73.03 | 74.10 | 74.10 | 0.84% | 39,004 |
| Mar 18, 2025 | 73.44 | 74.00 | 72.51 | 73.48 | 73.48 | -0.68% | 22,116 |
| Mar 17, 2025 | 73.16 | 73.98 | 72.01 | 73.98 | 73.98 | 0.85% | 22,677 |
| Mar 14, 2025 | 72.59 | 73.87 | 72.30 | 73.36 | 73.36 | 2.33% | 20,341 |
| Mar 13, 2025 | 73.32 | 74.00 | 71.63 | 71.69 | 71.69 | -1.65% | 15,642 |
| Mar 12, 2025 | 74.20 | 74.25 | 71.35 | 72.89 | 72.89 | 1.42% | 28,685 |
| Mar 11, 2025 | 72.50 | 72.60 | 70.78 | 71.87 | 71.87 | 0.15% | 20,248 |
| Mar 10, 2025 | 75.00 | 75.00 | 71.51 | 71.76 | 71.76 | -5.69% | 43,793 |
| Mar 7, 2025 | 75.22 | 76.62 | 75.00 | 76.09 | 76.09 | -0.63% | 29,745 |
| Mar 6, 2025 | 75.79 | 76.81 | 74.90 | 76.57 | 76.57 | -0.97% | 32,735 |
| Mar 5, 2025 | 80.20 | 80.72 | 77.30 | 77.32 | 76.68 | -2.19% | 49,917 |
| Mar 4, 2025 | 80.57 | 81.89 | 77.55 | 79.05 | 78.40 | -2.27% | 46,098 |
| Mar 3, 2025 | 82.52 | 83.78 | 79.93 | 80.89 | 80.22 | -1.71% | 26,829 |
| Feb 28, 2025 | 81.00 | 82.30 | 81.00 | 82.30 | 81.62 | 2.13% | 21,495 |
| Feb 27, 2025 | 80.63 | 81.75 | 80.12 | 80.58 | 79.91 | -0.74% | 19,268 |
| Feb 26, 2025 | 82.10 | 83.45 | 80.43 | 81.18 | 80.51 | -0.02% | 19,366 |
| Feb 25, 2025 | 81.47 | 82.41 | 80.26 | 81.20 | 80.53 | 1.30% | 30,883 |
| Feb 24, 2025 | 82.00 | 82.78 | 80.14 | 80.16 | 79.50 | -1.29% | 28,911 |
| Feb 21, 2025 | 84.48 | 84.48 | 80.33 | 81.21 | 80.54 | -2.96% | 23,591 |
| Feb 20, 2025 | 84.62 | 84.83 | 82.24 | 83.69 | 83.00 | -1.52% | 33,322 |
| Feb 19, 2025 | 84.00 | 85.35 | 81.65 | 84.98 | 84.28 | 0.48% | 40,437 |
| Feb 18, 2025 | 83.80 | 85.87 | 82.70 | 84.57 | 83.87 | 0.68% | 127,582 |
| Feb 14, 2025 | 88.39 | 88.57 | 83.60 | 84.00 | 83.30 | -4.31% | 36,881 |
| Feb 13, 2025 | 87.80 | 88.41 | 87.49 | 87.78 | 87.05 | 0.84% | 42,992 |
| Feb 12, 2025 | 88.16 | 89.30 | 86.66 | 87.05 | 86.33 | -2.99% | 34,048 |
| Feb 11, 2025 | 88.19 | 89.73 | 88.03 | 89.73 | 88.99 | 1.55% | 57,279 |