Skip to main content
logo
Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
24.64
+0.15 (0.61%)
May 22, 2026, 4:00 PM EDT - Market closed

Northrim BanCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202624.4725.0024.4124.6424.640.61%113,090
May 21, 202624.4024.6624.1424.4924.49-0.04%105,526
May 20, 202623.8124.5523.6824.5024.502.90%137,463
May 19, 202623.8724.0823.6723.8123.81-0.54%94,687
May 18, 202623.5024.0423.3023.9423.942.18%108,637
May 15, 202623.4423.6323.0123.4323.43-0.30%146,434
May 14, 202623.5724.0723.4623.5023.500.38%110,408
May 13, 202623.3923.6723.3323.4123.41-1.01%114,743
May 12, 202623.8223.9523.1523.6523.65-0.71%94,402
May 11, 202624.6424.6523.8123.8223.82-3.33%99,212
May 8, 202624.6224.6624.3924.6424.64-0.08%60,692
May 7, 202624.5124.8624.4724.6624.66-115,190
May 6, 202624.6024.7824.5024.6624.661.07%90,810
May 5, 202623.9724.5623.8924.4024.401.79%75,277
May 4, 202624.5724.7823.9223.9723.97-3.07%109,356
May 1, 202624.6425.0324.2524.7324.730.82%76,580
Apr 30, 202624.2724.8524.2524.5324.530.41%116,625
Apr 29, 202625.2825.5024.4124.4324.43-4.01%129,431
Apr 28, 202625.1225.8625.1225.4525.451.76%138,516
Apr 27, 202624.4025.0124.4025.0125.012.25%106,134
Apr 24, 202624.9625.3624.1624.4624.46-2.78%170,532
Apr 23, 202624.5825.3024.3925.1625.163.54%177,043
Apr 22, 202624.2325.0023.8124.3024.300.54%134,618
Apr 21, 202624.8125.1024.1424.1724.17-2.58%107,530
Apr 20, 202625.0525.2824.7724.8124.81-0.96%81,295
Apr 17, 202624.7425.6424.5525.0525.053.21%137,119
Apr 16, 202624.5824.6324.2524.2724.27-1.26%89,711
Apr 15, 202624.5624.8124.3124.5824.580.20%84,082
Apr 14, 202624.6624.8024.3424.5324.53-0.81%85,104
Apr 13, 202624.7124.7924.4724.7324.73-0.28%121,627
Apr 10, 202624.8524.8524.1924.8024.80-0.20%119,222
Apr 9, 202624.2825.0223.8524.8524.851.30%186,272
Apr 8, 202624.3724.7724.2024.5324.532.76%129,725
Apr 7, 202623.9624.0023.6623.8723.87-0.38%107,186
Apr 6, 202623.8524.1023.5823.9623.961.14%163,806
Apr 2, 202623.0223.7122.8223.6923.691.20%174,974
Apr 1, 202623.0023.5623.0023.4123.412.32%122,934
Mar 31, 202623.0123.1422.5622.8822.880.84%231,107
Mar 30, 202622.6022.8322.4922.6922.690.75%127,105
Mar 27, 202622.4722.6222.2022.5222.52-0.79%114,736
Mar 26, 202622.6622.7822.4722.7022.70-0.39%155,704
Mar 25, 202622.9523.1422.5922.7922.79-0.13%138,292
Mar 24, 202622.6023.1022.5622.8222.82-0.13%123,136
Mar 23, 202622.8223.4222.5622.8522.852.79%189,559
Mar 20, 202622.6722.9021.9922.2322.23-1.94%413,160
Mar 19, 202622.0622.8921.9922.6722.672.16%192,262
Mar 18, 202622.4522.4821.9422.1922.19-1.51%137,520
Mar 17, 202622.8423.0822.4822.5322.53-0.97%105,040
Mar 16, 202622.6222.9222.5222.7522.751.25%142,080
Mar 13, 202622.7122.7322.1622.4722.47-0.62%127,643