Northrim BanCorp Inc. (NRIM)
NASDAQ: NRIM
· Real-Time Price · USD
90.90
-1.79 (-1.93%)
At close: Sep 05, 2025, 3:59 PM
90.90
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
NRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 93.23 | 93.80 | 90.90 | 90.90 | 90.90 | -1.93% | 43,449 |
| Sep 4, 2025 | 91.68 | 92.69 | 91.02 | 92.69 | 92.69 | 0.88% | 56,600 |
| Sep 3, 2025 | 92.05 | 93.70 | 91.03 | 91.88 | 91.24 | -0.58% | 44,114 |
| Sep 2, 2025 | 93.00 | 94.37 | 92.40 | 92.42 | 91.78 | -1.71% | 31,242 |
| Aug 29, 2025 | 95.02 | 95.34 | 93.71 | 94.03 | 93.38 | -0.75% | 45,100 |
| Aug 28, 2025 | 95.01 | 95.50 | 93.43 | 94.74 | 94.08 | -0.21% | 65,919 |
| Aug 27, 2025 | 94.55 | 95.51 | 94.40 | 94.94 | 94.28 | 0.02% | 41,017 |
| Aug 26, 2025 | 94.91 | 95.61 | 94.11 | 94.92 | 94.26 | 0.34% | 47,426 |
| Aug 25, 2025 | 93.00 | 95.11 | 92.61 | 94.60 | 93.94 | 1.67% | 43,900 |
| Aug 22, 2025 | 88.05 | 93.20 | 87.90 | 93.05 | 92.40 | 6.45% | 48,200 |
| Aug 21, 2025 | 86.83 | 87.63 | 86.80 | 87.41 | 86.80 | -0.18% | 32,700 |
| Aug 20, 2025 | 86.95 | 87.85 | 86.65 | 87.57 | 86.96 | -0.16% | 49,100 |
| Aug 19, 2025 | 88.36 | 88.48 | 86.62 | 87.71 | 87.10 | -0.62% | 35,549 |
| Aug 18, 2025 | 86.28 | 88.26 | 86.09 | 88.26 | 87.65 | 2.26% | 36,406 |
| Aug 15, 2025 | 87.61 | 87.61 | 85.73 | 86.31 | 85.71 | -1.18% | 81,820 |
| Aug 14, 2025 | 87.20 | 88.09 | 86.58 | 87.34 | 86.73 | -0.47% | 31,000 |
| Aug 13, 2025 | 87.94 | 88.85 | 87.35 | 87.75 | 87.14 | 0.69% | 40,743 |
| Aug 12, 2025 | 85.65 | 87.36 | 85.52 | 87.15 | 86.54 | 2.81% | 44,800 |
| Aug 11, 2025 | 83.15 | 84.93 | 81.19 | 84.77 | 84.18 | 2.63% | 88,952 |
| Aug 8, 2025 | 81.96 | 83.25 | 81.20 | 82.60 | 82.02 | 1.37% | 37,400 |