Northrim BanCorp Inc. (NRIM)
82.33
0.03 (0.04%)
At close: Mar 03, 2025, 12:26 PM
NRIM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 81.00 | 82.30 | 81.00 | 82.30 | 1.72 | 2.13% | 21,495 |
| Feb 27, 2025 | 80.63 | 81.75 | 80.12 | 80.58 | -0.60 | -0.74% | 19,300 |
| Feb 26, 2025 | 82.10 | 83.45 | 80.43 | 81.18 | -0.02 | -0.02% | 19,400 |
| Feb 25, 2025 | 81.47 | 82.41 | 80.26 | 81.20 | 1.04 | 1.30% | 30,900 |
| Feb 24, 2025 | 82.00 | 82.78 | 80.14 | 80.16 | -1.05 | -1.29% | 28,911 |
| Feb 21, 2025 | 84.48 | 84.48 | 80.33 | 81.21 | -2.48 | -2.96% | 23,600 |
| Feb 20, 2025 | 84.62 | 84.83 | 82.24 | 83.69 | -1.29 | -1.52% | 33,322 |
| Feb 19, 2025 | 84.00 | 85.35 | 81.65 | 84.98 | 0.41 | 0.48% | 40,437 |
| Feb 18, 2025 | 83.80 | 85.87 | 82.70 | 84.57 | 0.57 | 0.68% | 127,600 |
| Feb 14, 2025 | 88.39 | 88.57 | 83.60 | 84.00 | -3.78 | -4.31% | 36,900 |
| Feb 13, 2025 | 87.80 | 88.41 | 87.49 | 87.78 | 0.73 | 0.84% | 43,000 |
| Feb 12, 2025 | 88.16 | 89.30 | 86.66 | 87.05 | -2.68 | -2.99% | 34,048 |
| Feb 11, 2025 | 88.19 | 89.73 | 88.03 | 89.73 | 1.37 | 1.55% | 57,300 |
| Feb 10, 2025 | 89.98 | 90.41 | 87.55 | 88.36 | -1.17 | -1.31% | 148,511 |
| Feb 7, 2025 | 88.67 | 90.89 | 86.76 | 89.53 | -1.01 | -1.12% | 68,349 |
| Feb 6, 2025 | 88.44 | 91.46 | 88.10 | 90.54 | 2.01 | 2.27% | 82,362 |
| Feb 5, 2025 | 88.78 | 89.47 | 88.05 | 88.53 | -0.10 | -0.11% | 116,029 |
| Feb 4, 2025 | 86.00 | 88.90 | 86.00 | 88.63 | 2.31 | 2.68% | 32,234 |
| Feb 3, 2025 | 84.04 | 87.00 | 83.80 | 86.32 | 1.19 | 1.40% | 33,000 |
| Jan 31, 2025 | 83.55 | 85.31 | 83.09 | 85.13 | 2.02 | 2.43% | 66,210 |
| Jan 30, 2025 | 83.14 | 84.35 | 82.46 | 83.11 | 0.30 | 0.36% | 23,905 |
| Jan 29, 2025 | 82.69 | 83.70 | 82.10 | 82.81 | 0.69 | 0.84% | 34,800 |
| Jan 28, 2025 | 82.95 | 82.95 | 81.41 | 82.12 | -1.13 | -1.36% | 42,736 |
| Jan 27, 2025 | 80.32 | 85.90 | 80.06 | 83.25 | 3.08 | 3.84% | 74,002 |
| Jan 24, 2025 | 80.23 | 80.64 | 77.93 | 80.17 | 1.37 | 1.74% | 26,000 |
| Jan 23, 2025 | 78.13 | 80.20 | 78.01 | 78.80 | 0.70 | 0.90% | 28,600 |
| Jan 22, 2025 | 79.88 | 81.00 | 77.85 | 78.10 | -2.05 | -2.56% | 28,900 |
| Jan 21, 2025 | 78.56 | 80.72 | 78.56 | 80.15 | 1.71 | 2.18% | 42,800 |
| Jan 17, 2025 | 78.46 | 79.61 | 76.91 | 78.44 | 0.73 | 0.94% | 39,600 |
| Jan 16, 2025 | 77.12 | 78.09 | 76.82 | 77.71 | 0.44 | 0.57% | 43,413 |
| Jan 15, 2025 | 78.80 | 78.80 | 76.60 | 77.27 | 0.86 | 1.13% | 46,300 |
| Jan 14, 2025 | 74.13 | 76.43 | 73.49 | 76.41 | 3.08 | 4.20% | 54,300 |
| Jan 13, 2025 | 71.32 | 73.52 | 71.32 | 73.33 | 1.66 | 2.32% | 72,200 |
| Jan 10, 2025 | 72.73 | 72.73 | 68.90 | 71.67 | -2.06 | -2.79% | 78,206 |
| Jan 8, 2025 | 73.85 | 75.23 | 73.27 | 73.73 | -0.92 | -1.23% | 58,192 |
| Jan 7, 2025 | 76.02 | 76.62 | 73.73 | 74.65 | -1.04 | -1.37% | 39,145 |
| Jan 6, 2025 | 77.77 | 78.19 | 75.63 | 75.69 | -2.26 | -2.90% | 64,000 |
| Jan 3, 2025 | 77.40 | 79.10 | 75.48 | 77.95 | 1.01 | 1.31% | 116,700 |
| Jan 2, 2025 | 78.47 | 79.25 | 75.45 | 76.94 | -1.00 | -1.28% | 149,910 |
| Dec 31, 2024 | 78.81 | 78.88 | 77.48 | 77.94 | -0.47 | -0.60% | 160,213 |
| Dec 30, 2024 | 76.65 | 78.47 | 75.60 | 78.41 | 1.35 | 1.75% | 91,000 |
| Dec 27, 2024 | 79.60 | 80.05 | 76.30 | 77.06 | -2.75 | -3.45% | 47,500 |
| Dec 26, 2024 | 78.89 | 79.81 | 77.56 | 79.81 | 0.91 | 1.15% | 67,900 |
| Dec 24, 2024 | 78.01 | 79.64 | 77.34 | 78.90 | 0.80 | 1.02% | 34,639 |
| Dec 23, 2024 | 76.48 | 79.11 | 75.04 | 78.10 | 1.62 | 2.12% | 39,902 |
| Dec 20, 2024 | 75.71 | 78.45 | 75.57 | 76.48 | -0.65 | -0.84% | 71,470 |
| Dec 19, 2024 | 79.16 | 79.16 | 75.66 | 77.13 | -1.56 | -1.98% | 27,300 |
| Dec 18, 2024 | 83.85 | 85.01 | 77.73 | 78.69 | -4.81 | -5.76% | 22,700 |
| Dec 17, 2024 | 84.59 | 86.01 | 83.29 | 83.50 | -1.78 | -2.09% | 20,600 |
| Dec 16, 2024 | 85.01 | 86.49 | 84.97 | 85.28 | -0.22 | -0.26% | 17,819 |