Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
23.85
-0.33 (-1.36%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Northrim BanCorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.34 | 24.98 | 23.78 | 23.85 | 23.85 | -1.36% | 95,638 |
| Oct 29, 2026 | 24.27 | 24.43 | 23.86 | 24.18 | 24.18 | 0.83% | 202,084 |
| Oct 28, 2026 | 23.74 | 24.01 | 23.53 | 23.98 | 23.98 | 1.01% | 171,660 |
| Oct 27, 2026 | 23.89 | 23.89 | 23.50 | 23.74 | 23.74 | - | 188,408 |
| Oct 26, 2026 | 23.97 | 24.19 | 23.63 | 23.74 | 23.74 | -0.50% | 112,214 |
| Oct 23, 2026 | 23.96 | 24.32 | 23.77 | 23.86 | 23.86 | -1.40% | 157,784 |
| Oct 22, 2026 | 23.64 | 24.33 | 23.64 | 24.20 | 24.20 | 2.33% | 118,901 |
| Oct 21, 2026 | 23.77 | 23.84 | 23.33 | 23.65 | 23.65 | -0.30% | 106,582 |
| Oct 20, 2026 | 23.39 | 23.97 | 23.39 | 23.72 | 23.72 | 1.80% | 137,621 |
| Oct 19, 2026 | 23.51 | 23.69 | 23.07 | 23.30 | 23.30 | -1.06% | 185,115 |
| Oct 16, 2026 | 24.18 | 24.18 | 22.95 | 23.55 | 23.55 | -3.60% | 202,244 |
| Oct 15, 2026 | 24.31 | 24.66 | 24.19 | 24.43 | 24.43 | 1.33% | 132,006 |
| Oct 14, 2026 | 24.04 | 24.27 | 23.85 | 24.11 | 24.11 | -0.94% | 131,615 |
| Oct 13, 2026 | 24.60 | 24.68 | 24.19 | 24.34 | 24.34 | -0.29% | 103,207 |
| Oct 12, 2026 | 24.24 | 24.65 | 24.24 | 24.41 | 24.41 | 0.70% | 108,371 |
| Oct 9, 2026 | 24.55 | 24.59 | 24.21 | 24.24 | 24.24 | -1.66% | 84,574 |
| Oct 8, 2026 | 24.23 | 24.78 | 24.21 | 24.65 | 24.65 | 1.44% | 166,637 |
| Oct 7, 2026 | 24.42 | 24.55 | 24.20 | 24.30 | 24.30 | -1.42% | 136,017 |
| Oct 6, 2026 | 24.84 | 25.07 | 24.58 | 24.65 | 24.65 | -0.08% | 84,644 |
| Oct 5, 2026 | 24.91 | 25.14 | 24.63 | 24.67 | 24.67 | -0.36% | 111,453 |
| Oct 2, 2026 | 24.84 | 25.09 | 24.51 | 24.76 | 24.76 | 0.90% | 159,210 |
| 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% | 134,093 |
| Sep 29, 2026 | 24.54 | 24.63 | 24.06 | 24.28 | 24.28 | -0.98% | 119,039 |
| Sep 28, 2026 | 24.98 | 24.98 | 24.47 | 24.52 | 24.52 | -1.84% | 100,849 |
| Sep 25, 2026 | 24.67 | 25.14 | 24.61 | 24.98 | 24.98 | 1.46% | 179,872 |
| 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% | 103,999 |
| Sep 22, 2026 | 25.47 | 25.47 | 24.92 | 25.10 | 25.10 | -0.48% | 150,391 |
| Sep 21, 2026 | 25.43 | 25.67 | 25.22 | 25.22 | 25.22 | -0.86% | 118,980 |
| Sep 18, 2026 | 25.28 | 25.58 | 25.08 | 25.44 | 25.44 | -0.16% | 268,197 |
| 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 |