Skip to main content
logo
Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
26.59
-0.41 (-1.52%)
Dec 30, 2025, 4:00 PM EST - Market closed

Northrim BanCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202526.9927.2026.5826.5926.59-1.52%91,836
Dec 29, 202527.1327.3526.7627.0027.00-0.48%118,289
Dec 26, 202527.5827.9827.0427.1327.13-1.63%191,823
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%504,558
Dec 18, 202527.5127.8227.2427.7427.741.24%189,405
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
Nov 5, 202522.3322.9622.3122.9322.803.01%91,476
Nov 4, 202521.9022.4421.8822.2622.130.54%114,691
Nov 3, 202522.0022.2121.7722.1422.010.73%102,171
Oct 31, 202522.0322.2321.6821.9821.85-0.63%98,328
Oct 30, 202522.1422.4922.0522.1221.99-0.45%84,848
Oct 29, 202522.8023.1221.9822.2222.09-2.97%134,833
Oct 28, 202522.3522.9322.2522.9022.772.14%117,929
Oct 27, 202522.7522.8422.3622.4222.29-0.58%113,099
Oct 24, 202521.8422.7521.6622.5522.425.28%104,043
Oct 23, 202521.3121.7820.9121.4221.293.03%101,880
Oct 22, 202521.0021.2820.7020.7920.67-0.95%100,878
Oct 21, 202520.9221.1220.8320.9920.870.14%73,053
Oct 20, 202520.1420.9920.1420.9620.844.17%135,542