Northrim BanCorp Inc. (NRIM)
NASDAQ: NRIM
· Real-Time Price · USD
22.10
-0.27 (-1.21%)
At close: Sep 26, 2025, 3:59 PM
22.33
1.04%
After-hours: Sep 26, 2025, 07:40 PM EDT
NRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.41 | 22.62 | 22.07 | 22.10 | 22.10 | -1.21% | 121,153 |
| Sep 25, 2025 | 22.44 | 22.58 | 22.15 | 22.37 | 22.37 | -0.84% | 152,400 |
| Sep 24, 2025 | 22.83 | 22.96 | 22.44 | 22.56 | 22.56 | -0.35% | 140,900 |
| Sep 23, 2025 | 23.13 | 23.90 | 22.57 | 22.64 | 22.64 | -0.26% | 284,300 |
| Sep 22, 2025 | 22.63 | 23.00 | 22.49 | 22.70 | 22.70 | -0.26% | 175,932 |
| Sep 19, 2025 | 23.15 | 23.15 | 22.67 | 22.76 | 22.76 | -1.81% | 486,880 |
| Sep 18, 2025 | 22.52 | 23.23 | 22.37 | 23.18 | 23.18 | 3.62% | 296,036 |
| Sep 17, 2025 | 22.30 | 22.99 | 22.19 | 22.37 | 22.37 | 1.18% | 239,332 |
| Sep 16, 2025 | 22.63 | 22.63 | 21.82 | 22.11 | 22.11 | -2.25% | 231,660 |
| Sep 15, 2025 | 22.87 | 23.10 | 22.56 | 22.62 | 22.62 | -0.88% | 144,000 |
| Sep 12, 2025 | 23.08 | 23.17 | 22.80 | 22.82 | 22.82 | -0.95% | 86,800 |
| Sep 11, 2025 | 23.09 | 23.24 | 22.96 | 23.04 | 23.04 | 0.13% | 129,200 |
| Sep 10, 2025 | 22.84 | 23.07 | 22.82 | 23.01 | 23.01 | 0.52% | 168,520 |
| Sep 9, 2025 | 22.90 | 23.01 | 22.75 | 22.89 | 22.89 | -0.52% | 147,200 |
| Sep 8, 2025 | 22.80 | 23.07 | 22.43 | 23.01 | 23.01 | 1.23% | 168,108 |
| Sep 5, 2025 | 23.31 | 23.45 | 22.73 | 22.73 | 22.73 | -1.90% | 173,600 |
| Sep 4, 2025 | 22.92 | 23.17 | 22.76 | 23.17 | 23.17 | 0.87% | 226,400 |
| Sep 3, 2025 | 23.01 | 23.43 | 22.76 | 22.97 | 22.81 | -0.61% | 176,456 |
| Sep 2, 2025 | 23.25 | 23.59 | 23.10 | 23.11 | 22.94 | -1.70% | 124,968 |
| Aug 29, 2025 | 23.76 | 23.84 | 23.43 | 23.51 | 23.34 | -0.76% | 180,400 |