Northrim BanCorp, Inc. NRIM
NASDAQ · United States · Finance
$24.76+0.22 (+0.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.54 | +1.28% | $24.23 | $24.56 | $23.76 | 106.90K |
| 2026-09-30 | $24.23 | -0.21% | $24.28 | $24.44 | $23.90 | 134.10K |
| 2026-09-29 | $24.28 | -0.98% | $24.54 | $24.63 | $24.06 | 119.00K |
| 2026-09-28 | $24.52 | -1.84% | $24.98 | $24.98 | $24.47 | 100.80K |
| 2026-09-25 | $24.98 | +1.46% | $24.67 | $25.14 | $24.61 | 179.60K |
| 2026-09-24 | $24.62 | +0.37% | $24.66 | $24.77 | $24.28 | 335.30K |
| 2026-09-23 | $24.53 | -2.27% | $25.01 | $25.17 | $24.52 | 104.00K |
| 2026-09-22 | $25.10 | -0.48% | $25.47 | $25.47 | $24.92 | 150.40K |
| 2026-09-21 | $25.22 | -0.86% | $25.43 | $25.67 | $25.22 | 118.90K |
| 2026-09-18 | $25.44 | -0.16% | $25.28 | $25.58 | $25.08 | 268.20K |
| 2026-09-17 | $25.48 | -0.31% | $25.81 | $25.97 | $25.44 | 85.90K |
| 2026-09-16 | $25.56 | -1.69% | $25.93 | $26.03 | $24.94 | 189.80K |
| 2026-09-15 | $26.00 | -0.38% | $26.11 | $26.20 | $25.75 | 227.70K |
| 2026-09-14 | $26.10 | -0.23% | $26.14 | $26.49 | $26.05 | 202.50K |
| 2026-09-11 | $26.16 | +0.42% | $26.31 | $26.31 | $25.89 | 99.90K |
| 2026-09-10 | $26.05 | +0.04% | $25.80 | $26.05 | $25.54 | 156.60K |
| 2026-09-09 | $26.04 | +0.04% | $26.01 | $26.47 | $25.80 | 112.50K |
| 2026-09-08 | $26.03 | -1.59% | $26.45 | $26.47 | $26.00 | 188.80K |
| 2026-09-04 | $26.45 | +1.85% | $25.87 | $26.45 | $25.75 | 128.10K |
| 2026-09-03 | $25.97 | +0.70% | $26.00 | $26.38 | $25.89 | 96.50K |
| 2026-09-02 | $25.79 | +1.62% | $25.43 | $26.00 | $25.32 | 165.90K |
| 2026-09-01 | $25.38 | -0.74% | $25.42 | $25.71 | $25.13 | 104.20K |
| 2026-08-31 | $25.57 | -0.31% | $25.75 | $25.88 | $25.28 | 128.20K |
| 2026-08-28 | $25.65 | -0.58% | $25.83 | $26.38 | $25.63 | 123.60K |
| 2026-08-27 | $25.80 | +0.66% | $25.61 | $25.81 | $25.25 | 77.20K |
| 2026-08-26 | $25.63 | +0.31% | $25.61 | $25.82 | $25.37 | 65.30K |
| 2026-08-25 | $25.55 | -0.85% | $25.79 | $26.30 | $25.38 | 80.90K |
| 2026-08-24 | $25.77 | -0.12% | $25.87 | $26.13 | $25.70 | 98.80K |
| 2026-08-21 | $25.80 | +0.23% | $25.90 | $26.00 | $25.35 | 187.30K |
| 2026-08-20 | $25.74 | 0.00% | $25.61 | $25.81 | $25.07 | 82.50K |
| 2026-08-19 | $25.74 | -3.85% | $26.97 | $26.97 | $25.70 | 112.80K |
| 2026-08-18 | $26.77 | -0.45% | $26.99 | $27.00 | $26.53 | 105.40K |
| 2026-08-17 | $26.89 | -1.32% | $27.29 | $27.40 | $26.86 | 93.70K |
| 2026-08-14 | $27.25 | +0.85% | $27.13 | $27.36 | $27.07 | 150.90K |
| 2026-08-13 | $27.02 | +0.33% | $27.14 | $27.27 | $26.90 | 100.40K |
| 2026-08-12 | $26.93 | +0.64% | $26.86 | $27.10 | $26.80 | 86.30K |
| 2026-08-11 | $26.76 | +1.29% | $26.41 | $26.84 | $26.41 | 101.00K |
| 2026-08-10 | $26.42 | +0.19% | $26.20 | $26.54 | $26.01 | 88.60K |
| 2026-08-07 | $26.37 | -0.72% | $26.63 | $26.63 | $26.10 | 156.00K |
| 2026-08-06 | $26.56 | -1.59% | $27.23 | $27.24 | $26.50 | 161.40K |
| 2026-08-05 | $26.99 | -0.33% | $27.34 | $27.85 | $26.89 | 109.70K |
| 2026-08-04 | $27.08 | -0.62% | $27.25 | $27.57 | $27.01 | 221.60K |
| 2026-08-03 | $27.25 | +2.79% | $26.93 | $27.46 | $26.93 | 213.80K |
| 2026-07-31 | $26.51 | +0.68% | $26.30 | $26.70 | $26.26 | 176.80K |
| 2026-07-30 | $26.33 | -1.20% | $26.70 | $26.87 | $26.30 | 180.30K |
| 2026-07-29 | $26.65 | -1.19% | $26.90 | $27.02 | $26.57 | 163.30K |
| 2026-07-28 | $26.97 | +0.86% | $27.00 | $27.31 | $26.86 | 183.10K |
| 2026-07-27 | $26.74 | -1.29% | $27.23 | $27.44 | $26.57 | 156.70K |
| 2026-07-24 | $27.09 | -0.22% | $27.28 | $27.74 | $26.98 | 200.80K |
| 2026-07-23 | $27.15 | -1.45% | $27.11 | $27.66 | $26.42 | 322.80K |
| 2026-07-22 | $27.55 | -1.25% | $27.97 | $28.03 | $27.00 | 147.20K |
| 2026-07-21 | $27.90 | +0.04% | $27.74 | $28.02 | $27.47 | 127.40K |
| 2026-07-20 | $27.89 | +0.18% | $27.92 | $28.12 | $27.39 | 128.80K |
| 2026-07-17 | $27.84 | -2.25% | $28.23 | $28.44 | $27.60 | 165.30K |
| 2026-07-16 | $28.48 | +3.38% | $27.60 | $28.76 | $27.60 | 172.70K |
| 2026-07-15 | $27.55 | +1.44% | $27.23 | $27.89 | $27.13 | 116.60K |
| 2026-07-14 | $27.16 | -1.16% | $27.47 | $27.60 | $26.37 | 133.30K |
| 2026-07-13 | $27.48 | +0.96% | $27.31 | $27.66 | $27.01 | 133.20K |
| 2026-07-10 | $27.22 | +0.33% | $27.03 | $27.42 | $26.52 | 124.10K |
| 2026-07-09 | $27.13 | +2.84% | $26.38 | $27.24 | $26.37 | 189.30K |
| 2026-07-08 | $26.38 | -2.69% | $26.90 | $27.10 | $26.11 | 161.80K |
| 2026-07-07 | $27.11 | -0.59% | $27.45 | $27.66 | $25.71 | 168.70K |
| 2026-07-06 | $27.27 | +0.55% | $27.11 | $27.57 | $26.84 | 142.40K |
| 2026-07-02 | $27.12 | -2.16% | $27.86 | $28.08 | $27.11 | 130.70K |
| 2026-07-01 | $27.72 | -0.07% | $27.45 | $27.95 | $27.18 | 158.40K |
| 2026-06-30 | $27.74 | -0.50% | $27.72 | $28.11 | $27.50 | 205.90K |
| 2026-06-29 | $27.88 | -0.29% | $27.69 | $28.02 | $27.34 | 176.00K |
| 2026-06-26 | $27.96 | +2.61% | $27.36 | $28.29 | $27.21 | 842.50K |
| 2026-06-25 | $27.25 | +2.14% | $26.50 | $27.25 | $26.50 | 191.20K |
| 2026-06-24 | $26.68 | +2.26% | $26.06 | $26.83 | $25.71 | 188.60K |
| 2026-06-23 | $26.09 | +3.29% | $25.27 | $26.14 | $25.27 | 181.40K |
| 2026-06-22 | $25.26 | +0.20% | $25.19 | $25.57 | $24.88 | 165.00K |
| 2026-06-18 | $25.21 | +0.84% | $25.38 | $25.79 | $24.73 | 657.90K |
| 2026-06-17 | $25.00 | -1.07% | $25.44 | $25.69 | $24.67 | 226.10K |
| 2026-06-16 | $25.27 | +0.64% | $25.26 | $25.63 | $24.88 | 107.50K |
| 2026-06-15 | $25.11 | -2.67% | $26.00 | $26.02 | $25.03 | 135.50K |
| 2026-06-12 | $25.80 | +1.10% | $25.56 | $25.92 | $25.47 | 131.50K |
| 2026-06-11 | $25.52 | +0.43% | $25.41 | $25.58 | $25.04 | 106.90K |
| 2026-06-10 | $25.41 | +0.75% | $25.38 | $25.85 | $25.20 | 118.00K |
| 2026-06-09 | $25.22 | +1.65% | $24.97 | $25.85 | $24.51 | 88.60K |
| 2026-06-08 | $24.81 | +0.04% | $24.87 | $25.31 | $24.77 | 70.30K |
| 2026-06-05 | $24.80 | -0.04% | $24.79 | $25.15 | $24.71 | 92.50K |
| 2026-06-04 | $24.81 | +4.55% | $24.09 | $24.87 | $23.98 | 99.10K |
| 2026-06-03 | $23.73 | -2.39% | $24.18 | $24.30 | $23.65 | 142.60K |
| 2026-06-02 | $24.31 | +1.12% | $24.04 | $24.34 | $23.64 | 122.60K |
| 2026-06-01 | $24.04 | -2.71% | $24.52 | $24.61 | $23.65 | 101.20K |
| 2026-05-29 | $24.71 | -0.12% | $24.65 | $25.00 | $24.65 | 97.10K |
| 2026-05-28 | $24.74 | +0.37% | $24.54 | $25.10 | $24.21 | 92.20K |
| 2026-05-27 | $24.65 | -1.48% | $25.13 | $25.28 | $24.57 | 128.10K |
| 2026-05-26 | $25.02 | +1.54% | $24.77 | $25.29 | $24.45 | 137.90K |