Skip to main content
logo
Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
27.55
-0.35 (-1.25%)
At close: Jul 22, 2026, 4:00 PM EDT
27.82
+0.27 (0.98%)
After-hours: Jul 22, 2026, 7:50 PM EDT

Northrim BanCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202627.9728.0327.0027.5527.55-1.25%147,175
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%112,485
Jul 14, 202627.4727.6026.3727.1627.16-1.16%127,759
Jul 13, 202627.3127.6627.0127.4827.480.96%133,241
Jul 10, 202627.0327.4226.5227.2227.220.33%124,101
Jul 9, 202626.3827.2426.3727.1327.132.84%188,102
Jul 8, 202626.9027.1026.1126.3826.38-2.69%158,165
Jul 7, 202627.4527.6625.7127.1127.11-0.59%168,686
Jul 6, 202627.1127.5726.8427.2727.270.55%140,094
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