Skip to main content
logo
Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
25.57
-0.08 (-0.31%)
Aug 31, 2026, 4:00 PM EDT - Market closed

Northrim BanCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202625.7525.8825.2825.5725.57-0.31%127,951
Aug 28, 202625.8326.3825.6325.6525.65-0.58%123,644
Aug 27, 202625.6125.8125.2525.8025.800.66%77,153
Aug 26, 202625.6125.8225.3725.6325.630.33%65,222
Aug 25, 202625.7926.3025.3825.5525.55-0.87%80,932
Aug 24, 202625.8726.1325.7025.7725.77-0.12%98,797
Aug 21, 202625.9026.0025.3525.8025.800.23%187,261
Aug 20, 202625.6125.8125.0725.7425.74-82,512
Aug 19, 202626.9726.9725.7025.7425.74-3.85%112,761
Aug 18, 202626.9927.0026.5326.7726.77-0.45%105,369
Aug 17, 202627.2927.4026.8626.8926.89-1.32%93,673
Aug 14, 202627.1327.3627.0727.2527.250.85%150,439
Aug 13, 202627.1427.2726.9027.0227.020.33%100,444
Aug 12, 202626.8627.1026.8026.9326.930.64%86,323
Aug 11, 202626.4126.8426.4126.7626.761.29%101,007
Aug 10, 202626.2026.5426.0126.4226.420.19%88,616
Aug 7, 202626.6326.6326.1026.3726.37-0.72%155,947
Aug 6, 202627.2327.2426.5026.5626.56-1.59%137,245
Aug 5, 202627.3427.8526.8926.9926.99-0.33%109,698
Aug 4, 202627.2527.5727.0127.0827.08-0.62%221,574
Aug 3, 202626.9327.4626.9327.2527.252.79%213,754
Jul 31, 202626.3026.7026.2626.5126.510.68%176,830
Jul 30, 202626.7026.8726.3026.3326.33-1.20%180,807
Jul 29, 202626.9027.0226.5726.6526.65-1.19%163,287
Jul 28, 202627.0027.3126.8626.9726.970.86%183,132
Jul 27, 202627.2327.4426.5726.7426.74-1.29%156,736
Jul 24, 202627.2827.7426.9827.0927.09-0.22%200,791
Jul 23, 202627.1127.6626.4227.1527.15-1.45%322,767
Jul 22, 202627.9728.0327.0027.5527.55-1.25%147,181
Jul 21, 202627.7428.0227.4727.9027.900.04%127,363
Jul 20, 202627.9228.1227.3927.8927.890.18%128,803
Jul 17, 202628.2328.4427.6027.8427.84-2.25%165,276
Jul 16, 202627.6028.7627.6028.4828.483.38%172,742
Jul 15, 202627.2327.8927.1327.5527.551.44%116,588
Jul 14, 202627.4727.6026.3727.1627.16-1.16%133,283
Jul 13, 202627.3127.6627.0127.4827.480.96%133,249
Jul 10, 202627.0327.4226.5227.2227.220.33%124,101
Jul 9, 202626.3827.2426.3727.1327.132.84%189,272
Jul 8, 202626.9027.1026.1126.3826.38-2.69%161,828
Jul 7, 202627.4527.6625.7127.1127.11-0.59%168,686
Jul 6, 202627.1127.5726.8427.2727.270.55%142,356
Jul 2, 202627.8628.0827.1127.1227.12-2.16%130,742
Jul 1, 202627.4527.9527.1827.7227.72-0.07%158,398
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