Skip to main content
logo
Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
26.76
+0.34 (1.29%)
Aug 11, 2026, 4:00 PM EDT - Market closed

Northrim BanCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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