Skip to main content
logo
Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
25.44
0.00 (0.00%)
Sep 21, 2026, 9:36 AM EDT - Market open

Northrim BanCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202625.4225.7325.4225.44--3,084
Sep 18, 202625.2825.5825.0825.4425.44-0.16%268,196
Sep 17, 202625.8125.9725.4425.4825.48-0.31%85,860
Sep 16, 202625.9326.0324.9425.5625.56-1.69%189,778
Sep 15, 202626.1126.2025.7526.0026.00-0.38%227,742
Sep 14, 202626.1426.4926.0526.1026.10-0.23%202,547
Sep 11, 202626.3126.3125.8926.1626.160.42%99,895
Sep 10, 202625.8026.0525.5426.0526.050.70%156,565
Sep 9, 202626.0126.4725.8026.0425.870.04%112,551
Sep 8, 202626.4526.4726.0026.0325.86-1.59%188,777
Sep 4, 202625.8726.4525.7526.4526.281.85%128,146
Sep 3, 202626.0026.3825.8925.9725.800.70%96,491
Sep 2, 202625.4326.0025.3225.7925.621.62%165,897
Sep 1, 202625.4225.7125.1325.3825.21-0.74%104,171
Aug 31, 202625.7525.8825.2825.5725.40-0.31%128,152
Aug 28, 202625.8326.3825.6325.6525.48-0.58%123,647
Aug 27, 202625.6125.8125.2525.8025.630.66%77,154
Aug 26, 202625.6125.8225.3725.6325.460.33%65,328
Aug 25, 202625.7926.3025.3825.5525.38-0.87%80,932
Aug 24, 202625.8726.1325.7025.7725.60-0.12%98,797
Aug 21, 202625.9026.0025.3525.8025.630.23%187,262
Aug 20, 202625.6125.8125.0725.7425.57-82,520
Aug 19, 202626.9726.9725.7025.7425.57-3.85%112,762
Aug 18, 202626.9927.0026.5326.7726.60-0.45%105,369
Aug 17, 202627.2927.4026.8626.8926.71-1.32%93,677
Aug 14, 202627.1327.3627.0727.2527.070.85%150,942
Aug 13, 202627.1427.2726.9027.0226.840.33%100,445
Aug 12, 202626.8627.1026.8026.9326.750.64%86,325
Aug 11, 202626.4126.8426.4126.7626.591.29%101,009
Aug 10, 202626.2026.5426.0126.4226.250.19%88,617
Aug 7, 202626.6326.6326.1026.3726.20-0.72%155,952
Aug 6, 202627.2327.2426.5026.5626.39-1.59%161,359
Aug 5, 202627.3427.8526.8926.9926.81-0.33%109,699
Aug 4, 202627.2527.5727.0127.0826.90-0.62%221,574
Aug 3, 202626.9327.4626.9327.2527.072.79%213,754
Jul 31, 202626.3026.7026.2626.5126.340.68%176,830
Jul 30, 202626.7026.8726.3026.3326.16-1.20%180,807
Jul 29, 202626.9027.0226.5726.6526.48-1.19%163,287
Jul 28, 202627.0027.3126.8626.9726.790.86%183,132
Jul 27, 202627.2327.4426.5726.7426.57-1.29%156,736
Jul 24, 202627.2827.7426.9827.0926.91-0.22%200,791
Jul 23, 202627.1127.6626.4227.1526.97-1.45%322,767
Jul 22, 202627.9728.0327.0027.5527.37-1.25%147,181
Jul 21, 202627.7428.0227.4727.9027.720.04%127,363
Jul 20, 202627.9228.1227.3927.8927.710.18%128,803
Jul 17, 202628.2328.4427.6027.8427.66-2.25%165,276
Jul 16, 202627.6028.7627.6028.4828.293.38%172,742
Jul 15, 202627.2327.8927.1327.5527.371.44%116,588
Jul 14, 202627.4727.6026.3727.1626.98-1.16%133,283
Jul 13, 202627.3127.6627.0127.4827.300.96%133,249