Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
85.08
+3.27 (4.00%)
Nov 21, 2024, 4:00 PM EST - Market closed
Northrim BanCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 82.50 | 85.68 | 82.50 | 85.08 | 85.08 | 4.00% | 26,211 |
| Nov 20, 2024 | 80.64 | 81.81 | 79.34 | 81.81 | 81.81 | 0.41% | 21,865 |
| Nov 19, 2024 | 79.91 | 81.49 | 79.59 | 81.48 | 81.48 | 0.43% | 18,625 |
| Nov 18, 2024 | 82.36 | 83.06 | 81.12 | 81.13 | 81.13 | -2.08% | 29,360 |
| Nov 15, 2024 | 85.06 | 85.06 | 81.90 | 82.85 | 82.85 | -2.18% | 18,753 |
| Nov 14, 2024 | 82.47 | 85.00 | 81.52 | 84.70 | 84.70 | 3.63% | 36,886 |
| Nov 13, 2024 | 80.18 | 82.82 | 79.00 | 81.73 | 81.73 | 3.25% | 43,096 |
| Nov 12, 2024 | 76.60 | 79.23 | 76.60 | 79.16 | 79.16 | 3.26% | 28,317 |
| Nov 11, 2024 | 76.47 | 77.76 | 75.69 | 76.66 | 76.66 | 1.91% | 12,900 |
| Nov 8, 2024 | 73.47 | 75.26 | 73.11 | 75.22 | 75.22 | 1.95% | 15,217 |
| Nov 7, 2024 | 77.76 | 77.81 | 73.78 | 73.78 | 73.78 | -5.14% | 27,916 |
| Nov 6, 2024 | 71.00 | 78.00 | 71.00 | 77.78 | 77.78 | 15.85% | 43,524 |
| Nov 5, 2024 | 64.12 | 67.14 | 64.12 | 67.14 | 67.14 | 4.79% | 21,490 |
| Nov 4, 2024 | 64.66 | 65.12 | 63.68 | 64.07 | 64.07 | -1.48% | 11,118 |
| Nov 1, 2024 | 66.25 | 66.25 | 64.90 | 65.03 | 65.03 | -0.37% | 17,230 |
| Oct 31, 2024 | 66.68 | 67.21 | 65.27 | 65.27 | 65.27 | -1.61% | 18,467 |
| Oct 30, 2024 | 67.00 | 68.20 | 66.29 | 66.34 | 66.34 | -0.26% | 20,184 |
| Oct 29, 2024 | 66.12 | 66.80 | 66.11 | 66.51 | 66.51 | -0.23% | 42,768 |
| Oct 28, 2024 | 64.83 | 67.08 | 64.83 | 66.66 | 66.66 | 3.25% | 35,186 |
| Oct 25, 2024 | 69.29 | 69.29 | 64.56 | 64.56 | 64.56 | -3.03% | 9,555 |
| Oct 24, 2024 | 68.56 | 69.75 | 65.50 | 66.58 | 66.58 | -3.54% | 19,837 |
| Oct 23, 2024 | 68.71 | 69.07 | 68.16 | 69.02 | 69.02 | -0.55% | 10,263 |
| Oct 22, 2024 | 68.23 | 69.40 | 68.23 | 69.40 | 69.40 | 1.97% | 7,959 |
| Oct 21, 2024 | 71.87 | 71.87 | 68.06 | 68.06 | 68.06 | -4.64% | 13,652 |
| Oct 18, 2024 | 73.13 | 73.14 | 70.92 | 71.37 | 71.37 | -1.98% | 14,875 |
| Oct 17, 2024 | 71.39 | 72.81 | 71.35 | 72.81 | 72.81 | 1.39% | 17,213 |
| Oct 16, 2024 | 72.20 | 72.65 | 71.09 | 71.81 | 71.81 | 0.53% | 47,369 |
| Oct 15, 2024 | 70.30 | 72.48 | 70.30 | 71.43 | 71.43 | 1.48% | 55,575 |
| Oct 14, 2024 | 69.97 | 70.81 | 69.60 | 70.39 | 70.39 | 0.60% | 14,123 |
| Oct 11, 2024 | 67.20 | 70.00 | 67.09 | 69.97 | 69.97 | 4.39% | 52,005 |
| Oct 10, 2024 | 66.34 | 67.19 | 66.34 | 67.03 | 67.03 | -0.25% | 17,853 |
| Oct 9, 2024 | 68.39 | 68.43 | 67.07 | 67.20 | 67.20 | -0.03% | 24,241 |
| Oct 8, 2024 | 68.45 | 68.50 | 67.22 | 67.22 | 67.22 | -1.13% | 27,890 |
| Oct 7, 2024 | 68.23 | 68.23 | 67.41 | 67.99 | 67.99 | -0.37% | 8,218 |
| Oct 4, 2024 | 68.33 | 68.69 | 68.23 | 68.24 | 68.24 | 1.56% | 9,794 |
| Oct 3, 2024 | 67.06 | 67.27 | 66.95 | 67.19 | 67.19 | -1.06% | 9,168 |
| Oct 2, 2024 | 68.83 | 68.83 | 67.91 | 67.91 | 67.91 | -0.79% | 7,071 |
| Oct 1, 2024 | 68.57 | 69.69 | 68.00 | 68.45 | 68.45 | -3.89% | 16,225 |
| Sep 30, 2024 | 70.05 | 71.64 | 70.05 | 71.22 | 71.22 | 1.67% | 77,203 |
| Sep 27, 2024 | 70.44 | 71.81 | 69.93 | 70.05 | 70.05 | 0.20% | 21,539 |
| Sep 26, 2024 | 70.43 | 71.35 | 69.64 | 69.91 | 69.91 | -0.09% | 19,311 |
| Sep 25, 2024 | 69.61 | 70.82 | 68.89 | 69.97 | 69.97 | -0.91% | 17,718 |
| Sep 24, 2024 | 70.38 | 71.95 | 70.38 | 70.61 | 70.61 | 1.33% | 24,127 |
| Sep 23, 2024 | 71.00 | 71.00 | 68.89 | 69.68 | 69.68 | -2.01% | 9,635 |
| Sep 20, 2024 | 71.20 | 72.42 | 70.11 | 71.11 | 71.11 | -0.96% | 52,815 |
| Sep 19, 2024 | 71.62 | 72.23 | 70.56 | 71.80 | 71.80 | 2.72% | 20,097 |
| Sep 18, 2024 | 69.97 | 72.21 | 68.66 | 69.90 | 69.90 | 0.55% | 13,416 |
| Sep 17, 2024 | 69.77 | 70.55 | 68.62 | 69.52 | 69.52 | -0.06% | 12,889 |
| Sep 16, 2024 | 69.70 | 70.44 | 67.43 | 69.56 | 69.56 | 0.84% | 11,950 |
| Sep 13, 2024 | 67.72 | 69.80 | 67.12 | 68.98 | 68.98 | 3.36% | 18,070 |
| Sep 12, 2024 | 66.74 | 67.52 | 66.14 | 66.74 | 66.74 | 0.82% | 11,347 |
| Sep 11, 2024 | 66.42 | 66.50 | 65.40 | 66.20 | 66.20 | -1.72% | 11,054 |
| Sep 10, 2024 | 66.02 | 67.37 | 65.80 | 67.36 | 67.36 | 2.18% | 16,364 |
| Sep 9, 2024 | 65.11 | 66.86 | 65.00 | 65.92 | 65.92 | 0.87% | 15,169 |
| Sep 6, 2024 | 65.00 | 65.46 | 64.00 | 65.35 | 65.35 | 0.06% | 66,783 |
| Sep 5, 2024 | 65.84 | 65.86 | 64.37 | 65.31 | 65.31 | -2.39% | 14,147 |
| Sep 4, 2024 | 68.39 | 68.39 | 65.99 | 66.91 | 66.28 | -1.47% | 9,783 |
| Sep 3, 2024 | 68.65 | 69.82 | 67.24 | 67.91 | 67.27 | -1.54% | 17,323 |
| Aug 30, 2024 | 68.21 | 69.00 | 67.54 | 68.97 | 68.32 | 1.82% | 9,532 |
| Aug 29, 2024 | 67.09 | 68.14 | 67.09 | 67.74 | 67.10 | 0.40% | 16,111 |
| Aug 28, 2024 | 67.34 | 67.63 | 66.60 | 67.47 | 66.84 | 0.48% | 21,432 |
| Aug 27, 2024 | 67.31 | 67.31 | 66.23 | 67.15 | 66.52 | -1.00% | 7,799 |
| Aug 26, 2024 | 68.87 | 68.87 | 67.06 | 67.83 | 67.19 | 0.01% | 31,906 |
| Aug 23, 2024 | 64.99 | 69.95 | 64.99 | 67.82 | 67.18 | 5.47% | 20,244 |
| Aug 22, 2024 | 64.55 | 64.95 | 63.64 | 64.30 | 63.70 | -1.08% | 15,529 |
| Aug 21, 2024 | 64.21 | 65.23 | 64.21 | 65.00 | 64.39 | 1.14% | 18,218 |
| Aug 20, 2024 | 64.57 | 65.00 | 64.27 | 64.27 | 63.67 | -2.13% | 4,972 |
| Aug 19, 2024 | 65.00 | 65.69 | 65.00 | 65.67 | 65.05 | 0.60% | 6,138 |
| Aug 16, 2024 | 64.37 | 66.29 | 64.37 | 65.28 | 64.67 | 1.32% | 27,009 |
| Aug 15, 2024 | 64.58 | 65.06 | 63.91 | 64.43 | 63.82 | 2.84% | 9,063 |
| Aug 14, 2024 | 63.78 | 63.78 | 61.89 | 62.65 | 62.06 | -0.87% | 11,066 |
| Aug 13, 2024 | 61.31 | 63.60 | 61.31 | 63.20 | 62.61 | 4.46% | 17,072 |
| Aug 12, 2024 | 61.83 | 62.40 | 59.64 | 60.50 | 59.93 | -1.06% | 8,555 |
| Aug 9, 2024 | 62.00 | 62.00 | 60.95 | 61.15 | 60.58 | -0.78% | 10,109 |
| Aug 8, 2024 | 61.14 | 62.01 | 60.73 | 61.63 | 61.05 | 2.27% | 10,274 |
| Aug 7, 2024 | 61.63 | 62.91 | 59.96 | 60.26 | 59.69 | -0.81% | 11,696 |
| Aug 6, 2024 | 60.88 | 60.88 | 59.50 | 60.75 | 60.18 | -0.21% | 14,646 |
| Aug 5, 2024 | 60.75 | 61.47 | 58.49 | 60.88 | 60.31 | -4.52% | 23,236 |
| Aug 2, 2024 | 62.54 | 64.58 | 60.82 | 63.76 | 63.16 | -2.63% | 25,512 |
| Aug 1, 2024 | 67.95 | 67.95 | 64.25 | 65.48 | 64.86 | -4.27% | 19,600 |
| Jul 31, 2024 | 69.29 | 69.50 | 67.40 | 68.40 | 67.76 | -1.01% | 30,996 |
| Jul 30, 2024 | 68.94 | 69.86 | 68.55 | 69.10 | 68.45 | 0.61% | 23,364 |
| Jul 29, 2024 | 71.00 | 71.40 | 67.99 | 68.68 | 68.03 | -3.69% | 17,048 |
| Jul 26, 2024 | 71.78 | 72.65 | 70.50 | 71.31 | 70.64 | -0.21% | 18,900 |
| Jul 25, 2024 | 70.10 | 74.34 | 69.00 | 71.46 | 70.79 | 3.69% | 56,854 |
| Jul 24, 2024 | 69.66 | 71.84 | 68.87 | 68.92 | 68.27 | -1.68% | 54,580 |
| Jul 23, 2024 | 67.27 | 70.90 | 66.94 | 70.10 | 69.44 | 3.39% | 44,743 |
| Jul 22, 2024 | 66.41 | 68.81 | 66.35 | 67.80 | 67.16 | 2.34% | 30,495 |
| Jul 19, 2024 | 66.52 | 67.17 | 65.93 | 66.25 | 65.63 | -0.24% | 27,841 |
| Jul 18, 2024 | 68.01 | 68.81 | 65.63 | 66.41 | 65.79 | -2.48% | 18,374 |
| Jul 17, 2024 | 66.16 | 68.15 | 66.16 | 68.10 | 67.46 | 1.87% | 24,990 |
| Jul 16, 2024 | 62.78 | 67.59 | 62.78 | 66.85 | 66.22 | 7.93% | 50,503 |
| Jul 15, 2024 | 60.50 | 62.76 | 60.32 | 61.94 | 61.36 | 2.79% | 32,753 |
| Jul 12, 2024 | 60.41 | 61.00 | 59.84 | 60.26 | 59.69 | 0.12% | 16,788 |
| Jul 11, 2024 | 58.37 | 60.21 | 57.00 | 60.19 | 59.62 | 5.88% | 31,203 |
| Jul 10, 2024 | 56.09 | 56.85 | 56.09 | 56.85 | 56.32 | 0.92% | 7,153 |
| Jul 9, 2024 | 55.70 | 56.38 | 55.58 | 56.33 | 55.80 | 1.22% | 8,554 |
| Jul 8, 2024 | 55.61 | 55.99 | 55.35 | 55.65 | 55.13 | 0.43% | 9,963 |
| Jul 5, 2024 | 57.30 | 57.30 | 54.99 | 55.41 | 54.89 | -3.74% | 15,784 |
| Jul 3, 2024 | 58.30 | 58.50 | 57.56 | 57.56 | 57.02 | -0.07% | 6,646 |