Skip to main content
logo
Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
27.12
-0.60 (-2.16%)
At close: Jul 2, 2026, 4:00 PM EDT
27.14
+0.02 (0.07%)
After-hours: Jul 2, 2026, 5:39 PM EDT

Northrim BanCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202627.8628.0827.1127.1227.12-2.16%129,904
Jul 1, 202627.4527.9527.1827.7227.72-0.07%157,006
Jun 30, 202627.7228.1127.5027.7427.74-0.50%205,924
Jun 29, 202627.6928.0227.3427.8827.88-0.29%175,973
Jun 26, 202627.3628.2927.2127.9627.962.61%842,521
Jun 25, 202626.5027.2526.5027.2527.252.14%191,198
Jun 24, 202626.0626.8325.7126.6826.682.26%188,567
Jun 23, 202625.2726.1425.2726.0926.093.29%181,401
Jun 22, 202625.1925.5724.8825.2625.260.20%165,074
Jun 18, 202625.3825.7924.7325.2125.210.84%657,930
Jun 17, 202625.4425.6924.6725.0025.00-1.07%226,069
Jun 16, 202625.2625.6324.8825.2725.270.64%107,461
Jun 15, 202626.0026.0225.0325.1125.11-2.67%135,499
Jun 12, 202625.5625.9225.4725.8025.801.10%131,539
Jun 11, 202625.4125.5825.0425.5225.521.07%106,902
Jun 10, 202625.3825.8525.2025.4125.250.75%118,036
Jun 9, 202624.9725.8524.5125.2225.061.65%88,577
Jun 8, 202624.8725.3124.7724.8124.650.04%70,260
Jun 5, 202624.7925.1524.7124.8024.64-0.04%92,490
Jun 4, 202624.0924.8723.9824.8124.654.55%99,149
Jun 3, 202624.1824.3023.6523.7323.58-2.39%142,557
Jun 2, 202624.0424.3423.6424.3124.161.12%122,585
Jun 1, 202624.5224.6123.6524.0423.89-2.71%101,232
May 29, 202624.6525.0024.6524.7124.55-0.12%97,057
May 28, 202624.5425.1024.2124.7424.580.37%92,235
May 27, 202625.1325.2824.5724.6524.49-1.48%128,120
May 26, 202624.7725.2924.4525.0224.861.54%137,922
May 22, 202624.4725.0024.4124.6424.480.61%114,184
May 21, 202624.4024.6624.1424.4924.34-0.04%107,977
May 20, 202623.8124.5523.6824.5024.352.90%137,469
May 19, 202623.8724.0823.6723.8123.66-0.54%98,379
May 18, 202623.5024.0423.3023.9423.792.18%112,919
May 15, 202623.4423.6323.0123.4323.28-0.30%146,434
May 14, 202623.5724.0723.4623.5023.350.38%110,408
May 13, 202623.3923.6723.3323.4123.26-1.01%114,743
May 12, 202623.8223.9523.1523.6523.50-0.71%94,402
May 11, 202624.6424.6523.8123.8223.67-3.33%99,212
May 8, 202624.6224.6624.3924.6424.48-0.08%60,692
May 7, 202624.5124.8624.4724.6624.50-115,190
May 6, 202624.6024.7824.5024.6624.501.07%90,810
May 5, 202623.9724.5623.8924.4024.251.79%75,277
May 4, 202624.5724.7823.9223.9723.82-3.07%109,356
May 1, 202624.6425.0324.2524.7324.570.82%76,580
Apr 30, 202624.2724.8524.2524.5324.380.41%116,625
Apr 29, 202625.2825.5024.4124.4324.28-4.01%129,431
Apr 28, 202625.1225.8625.1225.4525.291.76%138,516
Apr 27, 202624.4025.0124.4025.0124.852.25%106,134
Apr 24, 202624.9625.3624.1624.4624.31-2.78%170,532
Apr 23, 202624.5825.3024.3925.1625.003.54%177,043
Apr 22, 202624.2325.0023.8124.3024.150.54%134,618