Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
24.24
-0.41 (-1.66%)
At close: Oct 9, 2026, 4:00 PM EDT
24.59
+0.35 (1.44%)
After-hours: Oct 9, 2026, 7:31 PM EDT
Northrim BanCorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.55 | 24.59 | 24.21 | 24.24 | 24.24 | -1.66% | 84,570 |
| Oct 8, 2026 | 24.23 | 24.78 | 24.21 | 24.65 | 24.65 | 1.44% | 166,622 |
| Oct 7, 2026 | 24.42 | 24.55 | 24.20 | 24.30 | 24.30 | -1.42% | 135,979 |
| Oct 6, 2026 | 24.84 | 25.07 | 24.58 | 24.65 | 24.65 | -0.08% | 83,580 |
| Oct 5, 2026 | 24.91 | 25.14 | 24.63 | 24.67 | 24.67 | -0.36% | 110,934 |
| Oct 2, 2026 | 24.84 | 25.09 | 24.51 | 24.76 | 24.76 | 0.90% | 159,144 |
| Oct 1, 2026 | 24.23 | 24.56 | 23.76 | 24.54 | 24.54 | 1.28% | 106,868 |
| Sep 30, 2026 | 24.28 | 24.44 | 23.90 | 24.23 | 24.23 | -0.21% | 131,892 |
| Sep 29, 2026 | 24.54 | 24.63 | 24.06 | 24.28 | 24.28 | -0.98% | 118,976 |
| Sep 28, 2026 | 24.98 | 24.98 | 24.47 | 24.52 | 24.52 | -1.84% | 100,848 |
| Sep 25, 2026 | 24.67 | 25.14 | 24.61 | 24.98 | 24.98 | 1.46% | 179,571 |
| Sep 24, 2026 | 24.66 | 24.77 | 24.28 | 24.62 | 24.62 | 0.37% | 335,338 |
| Sep 23, 2026 | 25.01 | 25.17 | 24.52 | 24.53 | 24.53 | -2.27% | 103,992 |
| Sep 22, 2026 | 25.47 | 25.47 | 24.92 | 25.10 | 25.10 | -0.48% | 150,176 |
| Sep 21, 2026 | 25.43 | 25.67 | 25.22 | 25.22 | 25.22 | -0.86% | 117,726 |
| Sep 18, 2026 | 25.28 | 25.58 | 25.08 | 25.44 | 25.44 | -0.16% | 268,196 |
| Sep 17, 2026 | 25.81 | 25.97 | 25.44 | 25.48 | 25.48 | -0.31% | 85,860 |
| Sep 16, 2026 | 25.93 | 26.03 | 24.94 | 25.56 | 25.56 | -1.69% | 189,778 |
| Sep 15, 2026 | 26.11 | 26.20 | 25.75 | 26.00 | 26.00 | -0.38% | 227,742 |
| Sep 14, 2026 | 26.14 | 26.49 | 26.05 | 26.10 | 26.10 | -0.23% | 202,547 |
| Sep 11, 2026 | 26.31 | 26.31 | 25.89 | 26.16 | 26.16 | 0.42% | 99,895 |
| Sep 10, 2026 | 25.80 | 26.05 | 25.54 | 26.05 | 26.05 | 0.70% | 156,565 |
| Sep 9, 2026 | 26.01 | 26.47 | 25.80 | 26.04 | 25.87 | 0.04% | 112,551 |
| Sep 8, 2026 | 26.45 | 26.47 | 26.00 | 26.03 | 25.86 | -1.59% | 188,777 |
| Sep 4, 2026 | 25.87 | 26.45 | 25.75 | 26.45 | 26.28 | 1.85% | 128,146 |
| Sep 3, 2026 | 26.00 | 26.38 | 25.89 | 25.97 | 25.80 | 0.70% | 96,491 |
| Sep 2, 2026 | 25.43 | 26.00 | 25.32 | 25.79 | 25.62 | 1.62% | 165,897 |
| Sep 1, 2026 | 25.42 | 25.71 | 25.13 | 25.38 | 25.21 | -0.74% | 104,171 |
| Aug 31, 2026 | 25.75 | 25.88 | 25.28 | 25.57 | 25.40 | -0.31% | 128,152 |
| Aug 28, 2026 | 25.83 | 26.38 | 25.63 | 25.65 | 25.48 | -0.58% | 123,647 |
| Aug 27, 2026 | 25.61 | 25.81 | 25.25 | 25.80 | 25.63 | 0.66% | 77,154 |
| Aug 26, 2026 | 25.61 | 25.82 | 25.37 | 25.63 | 25.46 | 0.33% | 65,328 |
| Aug 25, 2026 | 25.79 | 26.30 | 25.38 | 25.55 | 25.38 | -0.87% | 80,932 |
| Aug 24, 2026 | 25.87 | 26.13 | 25.70 | 25.77 | 25.60 | -0.12% | 98,797 |
| Aug 21, 2026 | 25.90 | 26.00 | 25.35 | 25.80 | 25.63 | 0.23% | 187,262 |
| Aug 20, 2026 | 25.61 | 25.81 | 25.07 | 25.74 | 25.57 | - | 82,520 |
| Aug 19, 2026 | 26.97 | 26.97 | 25.70 | 25.74 | 25.57 | -3.85% | 112,762 |
| Aug 18, 2026 | 26.99 | 27.00 | 26.53 | 26.77 | 26.60 | -0.45% | 105,369 |
| Aug 17, 2026 | 27.29 | 27.40 | 26.86 | 26.89 | 26.71 | -1.32% | 93,677 |
| Aug 14, 2026 | 27.13 | 27.36 | 27.07 | 27.25 | 27.07 | 0.85% | 150,942 |
| Aug 13, 2026 | 27.14 | 27.27 | 26.90 | 27.02 | 26.84 | 0.33% | 100,445 |
| Aug 12, 2026 | 26.86 | 27.10 | 26.80 | 26.93 | 26.75 | 0.64% | 86,325 |
| Aug 11, 2026 | 26.41 | 26.84 | 26.41 | 26.76 | 26.59 | 1.29% | 101,009 |
| Aug 10, 2026 | 26.20 | 26.54 | 26.01 | 26.42 | 26.25 | 0.19% | 88,617 |
| Aug 7, 2026 | 26.63 | 26.63 | 26.10 | 26.37 | 26.20 | -0.72% | 155,952 |
| Aug 6, 2026 | 27.23 | 27.24 | 26.50 | 26.56 | 26.39 | -1.59% | 161,359 |
| Aug 5, 2026 | 27.34 | 27.85 | 26.89 | 26.99 | 26.81 | -0.33% | 109,699 |
| Aug 4, 2026 | 27.25 | 27.57 | 27.01 | 27.08 | 26.90 | -0.62% | 221,574 |
| Aug 3, 2026 | 26.93 | 27.46 | 26.93 | 27.25 | 27.07 | 2.79% | 213,754 |
| Jul 31, 2026 | 26.30 | 26.70 | 26.26 | 26.51 | 26.34 | 0.68% | 176,830 |