Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
24.27
-0.78 (-3.11%)
At close: Dec 5, 2025, 4:00 PM EST
23.80
-0.47 (-1.94%)
After-hours: Dec 5, 2025, 5:36 PM EST
Northrim BanCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.03 | 25.06 | 24.17 | 24.27 | 24.27 | -3.11% | 113,514 |
| Dec 4, 2025 | 24.78 | 25.41 | 24.19 | 25.05 | 25.05 | 0.56% | 132,327 |
| Dec 3, 2025 | 24.60 | 25.00 | 24.08 | 24.91 | 24.91 | 1.71% | 139,823 |
| Dec 2, 2025 | 25.09 | 25.09 | 24.42 | 24.49 | 24.49 | -1.92% | 84,407 |
| Dec 1, 2025 | 24.47 | 25.38 | 24.40 | 24.97 | 24.97 | 1.67% | 168,266 |
| Nov 28, 2025 | 25.24 | 25.24 | 24.46 | 24.56 | 24.56 | -1.96% | 62,039 |
| Nov 26, 2025 | 25.27 | 25.37 | 24.90 | 25.05 | 25.05 | -1.30% | 100,452 |
| Nov 25, 2025 | 24.63 | 25.55 | 24.03 | 25.38 | 25.38 | 3.59% | 113,900 |
| Nov 24, 2025 | 24.24 | 24.61 | 23.93 | 24.50 | 24.50 | 1.11% | 119,945 |
| Nov 21, 2025 | 23.13 | 24.41 | 22.87 | 24.23 | 24.23 | 4.76% | 133,104 |
| Nov 20, 2025 | 23.18 | 23.63 | 23.04 | 23.13 | 23.13 | 0.65% | 115,372 |
| Nov 19, 2025 | 22.86 | 23.18 | 22.73 | 22.98 | 22.98 | 0.79% | 98,317 |
| Nov 18, 2025 | 22.81 | 23.33 | 22.68 | 22.80 | 22.80 | -0.04% | 93,723 |
| Nov 17, 2025 | 23.45 | 23.88 | 22.80 | 22.81 | 22.81 | -2.31% | 138,226 |
| Nov 14, 2025 | 23.30 | 23.37 | 22.97 | 23.35 | 23.35 | -0.43% | 62,148 |
| Nov 13, 2025 | 23.46 | 23.63 | 23.13 | 23.45 | 23.45 | -0.21% | 87,126 |
| Nov 12, 2025 | 23.21 | 23.65 | 23.16 | 23.50 | 23.50 | 0.82% | 94,219 |
| Nov 11, 2025 | 23.03 | 23.50 | 22.96 | 23.31 | 23.31 | 1.13% | 86,319 |
| Nov 10, 2025 | 22.86 | 23.21 | 22.70 | 23.05 | 23.05 | 0.83% | 77,799 |
| Nov 7, 2025 | 22.63 | 22.88 | 22.45 | 22.86 | 22.86 | 1.06% | 73,308 |
| Nov 6, 2025 | 22.82 | 22.87 | 22.40 | 22.62 | 22.62 | -1.35% | 59,919 |
| Nov 5, 2025 | 22.33 | 22.96 | 22.31 | 22.93 | 22.93 | 3.01% | 91,476 |
| Nov 4, 2025 | 21.90 | 22.44 | 21.88 | 22.26 | 22.26 | 0.54% | 114,691 |
| Nov 3, 2025 | 22.00 | 22.21 | 21.77 | 22.14 | 22.14 | 0.73% | 102,171 |
| Oct 31, 2025 | 22.03 | 22.23 | 21.68 | 21.98 | 21.98 | -0.63% | 98,328 |
| Oct 30, 2025 | 22.14 | 22.49 | 22.05 | 22.12 | 22.12 | -0.45% | 84,848 |
| Oct 29, 2025 | 22.80 | 23.12 | 21.98 | 22.22 | 22.22 | -2.97% | 134,833 |
| Oct 28, 2025 | 22.35 | 22.93 | 22.25 | 22.90 | 22.90 | 2.14% | 117,929 |
| Oct 27, 2025 | 22.75 | 22.84 | 22.36 | 22.42 | 22.42 | -0.58% | 113,099 |
| Oct 24, 2025 | 21.84 | 22.75 | 21.66 | 22.55 | 22.55 | 5.28% | 104,043 |
| Oct 23, 2025 | 21.31 | 21.78 | 20.91 | 21.42 | 21.42 | 3.03% | 101,880 |
| Oct 22, 2025 | 21.00 | 21.28 | 20.70 | 20.79 | 20.79 | -0.95% | 100,878 |
| Oct 21, 2025 | 20.92 | 21.12 | 20.83 | 20.99 | 20.99 | 0.14% | 73,053 |
| Oct 20, 2025 | 20.14 | 20.99 | 20.14 | 20.96 | 20.96 | 4.17% | 135,542 |
| Oct 17, 2025 | 19.91 | 20.26 | 19.91 | 20.12 | 20.12 | 1.87% | 136,651 |
| Oct 16, 2025 | 20.99 | 20.99 | 19.60 | 19.75 | 19.75 | -6.35% | 186,921 |
| Oct 15, 2025 | 21.43 | 21.60 | 20.90 | 21.09 | 21.09 | -1.63% | 78,403 |
| Oct 14, 2025 | 20.31 | 21.50 | 20.31 | 21.44 | 21.44 | 3.93% | 88,179 |
| Oct 13, 2025 | 20.80 | 20.80 | 20.24 | 20.63 | 20.63 | 0.98% | 95,171 |
| Oct 10, 2025 | 21.27 | 22.03 | 20.41 | 20.43 | 20.43 | -3.72% | 135,284 |
| Oct 9, 2025 | 21.23 | 21.30 | 20.95 | 21.22 | 21.22 | -0.14% | 83,303 |
| Oct 8, 2025 | 21.72 | 21.72 | 21.21 | 21.25 | 21.25 | -1.25% | 68,866 |
| Oct 7, 2025 | 21.99 | 22.22 | 21.52 | 21.52 | 21.52 | -2.23% | 123,306 |
| Oct 6, 2025 | 21.57 | 22.04 | 21.45 | 22.01 | 22.01 | 3.04% | 144,383 |
| Oct 3, 2025 | 21.26 | 21.57 | 21.19 | 21.36 | 21.36 | 0.47% | 115,069 |
| Oct 2, 2025 | 21.36 | 21.40 | 21.11 | 21.26 | 21.26 | -0.79% | 101,292 |
| Oct 1, 2025 | 21.42 | 21.57 | 21.10 | 21.43 | 21.43 | -1.06% | 115,369 |
| Sep 30, 2025 | 21.73 | 22.03 | 21.37 | 21.66 | 21.66 | -0.28% | 136,448 |
| Sep 29, 2025 | 22.09 | 22.33 | 21.61 | 21.72 | 21.72 | -1.72% | 149,027 |
| Sep 26, 2025 | 22.41 | 22.62 | 22.07 | 22.10 | 22.10 | -1.21% | 121,187 |
| Sep 25, 2025 | 22.44 | 22.58 | 22.15 | 22.37 | 22.37 | -0.84% | 152,375 |
| 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% | 284,297 |
| 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 | -1.79% | 486,880 |
| Sep 18, 2025 | 22.52 | 23.23 | 22.37 | 23.18 | 23.18 | 3.60% | 296,036 |
| Sep 17, 2025 | 22.30 | 22.99 | 22.19 | 22.37 | 22.37 | 1.19% | 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 | -0.90% | 143,800 |
| Sep 12, 2025 | 23.08 | 23.17 | 22.80 | 22.82 | 22.82 | -0.93% | 86,620 |
| Sep 11, 2025 | 23.09 | 23.24 | 22.96 | 23.04 | 23.04 | 0.14% | 129,136 |
| Sep 10, 2025 | 22.84 | 23.07 | 22.82 | 23.01 | 23.01 | 0.51% | 168,520 |
| Sep 9, 2025 | 22.90 | 23.01 | 22.75 | 22.89 | 22.89 | -0.51% | 147,008 |
| 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 | -1.93% | 173,548 |
| Sep 4, 2025 | 22.92 | 23.17 | 22.76 | 23.17 | 23.17 | 0.88% | 226,224 |
| Sep 3, 2025 | 23.01 | 23.43 | 22.76 | 22.97 | 22.81 | -0.58% | 176,456 |
| Sep 2, 2025 | 23.25 | 23.59 | 23.10 | 23.11 | 22.94 | -1.71% | 124,968 |
| Aug 29, 2025 | 23.76 | 23.84 | 23.43 | 23.51 | 23.34 | -0.75% | 180,236 |
| Aug 28, 2025 | 23.75 | 23.88 | 23.36 | 23.69 | 23.52 | -0.21% | 263,676 |
| Aug 27, 2025 | 23.64 | 23.88 | 23.60 | 23.74 | 23.57 | 0.02% | 164,068 |
| Aug 26, 2025 | 23.73 | 23.90 | 23.53 | 23.73 | 23.56 | 0.34% | 189,704 |
| Aug 25, 2025 | 23.25 | 23.78 | 23.15 | 23.65 | 23.49 | 1.66% | 175,600 |
| Aug 22, 2025 | 22.01 | 23.30 | 21.98 | 23.26 | 23.10 | 6.45% | 192,792 |
| Aug 21, 2025 | 21.71 | 21.91 | 21.70 | 21.85 | 21.70 | -0.18% | 130,648 |
| Aug 20, 2025 | 21.74 | 21.96 | 21.66 | 21.89 | 21.74 | -0.16% | 196,220 |
| Aug 19, 2025 | 22.09 | 22.12 | 21.66 | 21.93 | 21.77 | -0.62% | 142,196 |
| Aug 18, 2025 | 21.57 | 22.07 | 21.52 | 22.07 | 21.91 | 2.26% | 145,624 |
| Aug 15, 2025 | 21.90 | 21.90 | 21.43 | 21.58 | 21.43 | -1.18% | 327,280 |
| Aug 14, 2025 | 21.80 | 22.02 | 21.64 | 21.84 | 21.68 | -0.47% | 123,996 |
| Aug 13, 2025 | 21.99 | 22.21 | 21.84 | 21.94 | 21.78 | 0.69% | 162,972 |
| Aug 12, 2025 | 21.41 | 21.84 | 21.38 | 21.79 | 21.64 | 2.81% | 179,012 |
| Aug 11, 2025 | 20.79 | 21.23 | 20.30 | 21.19 | 21.04 | 2.63% | 355,808 |
| Aug 8, 2025 | 20.49 | 20.81 | 20.30 | 20.65 | 20.51 | 1.37% | 149,524 |
| Aug 7, 2025 | 20.44 | 20.44 | 20.18 | 20.37 | 20.23 | 0.47% | 129,464 |
| Aug 6, 2025 | 20.20 | 20.55 | 20.17 | 20.28 | 20.13 | 0.30% | 136,148 |
| Aug 5, 2025 | 20.50 | 20.50 | 20.03 | 20.22 | 20.07 | -1.52% | 157,152 |
| Aug 4, 2025 | 20.35 | 20.57 | 20.27 | 20.53 | 20.38 | 0.53% | 154,836 |
| Aug 1, 2025 | 20.83 | 20.83 | 20.20 | 20.42 | 20.28 | -2.22% | 203,092 |
| Jul 31, 2025 | 21.00 | 21.23 | 20.88 | 20.88 | 20.74 | -1.40% | 130,504 |
| Jul 30, 2025 | 21.43 | 21.70 | 21.15 | 21.18 | 21.03 | -1.03% | 208,820 |
| Jul 29, 2025 | 21.67 | 21.94 | 21.39 | 21.40 | 21.25 | -0.34% | 200,948 |
| Jul 28, 2025 | 21.69 | 21.69 | 21.14 | 21.47 | 21.32 | -0.68% | 205,408 |
| Jul 25, 2025 | 22.30 | 22.38 | 21.59 | 21.62 | 21.47 | -3.19% | 255,428 |
| Jul 24, 2025 | 23.68 | 23.68 | 22.21 | 22.33 | 22.18 | -7.77% | 254,576 |
| Jul 23, 2025 | 24.46 | 24.58 | 23.89 | 24.22 | 24.05 | -0.26% | 222,312 |
| Jul 22, 2025 | 24.14 | 24.53 | 23.95 | 24.28 | 24.11 | 0.84% | 229,628 |
| Jul 21, 2025 | 24.01 | 24.44 | 23.90 | 24.08 | 23.91 | 0.43% | 116,664 |
| Jul 18, 2025 | 24.20 | 24.22 | 23.82 | 23.97 | 23.81 | -0.17% | 238,240 |
| Jul 17, 2025 | 23.66 | 24.18 | 23.14 | 24.01 | 23.85 | 1.19% | 244,532 |