Skip to main content
Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
22.56
-0.45 (-1.96%)
At close: Mar 9, 2026, 4:00 PM EDT
22.53
-0.03 (-0.13%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Northrim BanCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.5422.6922.0222.5622.56-1.96%300,296
Mar 6, 202623.1523.1522.3323.0123.01-2.99%129,618
Mar 5, 202623.9523.9523.3923.7223.72-2.51%141,512
Mar 4, 202624.1724.4823.9424.3324.171.21%140,642
Mar 3, 202623.5124.0823.2424.0423.880.08%131,720
Mar 2, 202623.1524.1622.9624.0223.862.26%156,213
Feb 27, 202624.2224.3723.3323.4923.34-4.51%214,535
Feb 26, 202624.8625.0324.2424.6024.44-0.77%169,798
Feb 25, 202624.5124.9724.2524.7924.631.14%206,038
Feb 24, 202624.2424.8423.8324.5124.350.99%123,448
Feb 23, 202625.5425.7424.1724.2724.11-4.75%170,852
Feb 20, 202625.1625.6325.0525.4825.311.07%147,267
Feb 19, 202625.4325.4324.8525.2125.04-0.98%112,514
Feb 18, 202625.5826.2425.3325.4625.29-0.74%129,495
Feb 17, 202625.3625.7625.1325.6525.481.10%129,845
Feb 13, 202625.2225.5024.6925.3725.201.16%119,932
Feb 12, 202625.9125.9124.6025.0824.92-2.03%147,764
Feb 11, 202625.6825.9425.1925.6025.43-0.04%165,360
Feb 10, 202625.8625.9625.2725.6125.44-1.04%203,496
Feb 9, 202625.7526.2625.6325.8825.710.12%153,285
Feb 6, 202625.7426.1025.5325.8525.682.05%198,555
Feb 5, 202625.4925.7624.9725.3325.16-0.86%176,507
Feb 4, 202625.3226.0325.3225.5525.381.31%312,297
Feb 3, 202624.5025.3324.3825.2225.053.02%263,188
Feb 2, 202623.5024.7723.3024.4824.323.90%256,125
Jan 30, 202623.0223.8522.8023.5623.412.97%327,599
Jan 29, 202622.8023.0322.2522.8822.731.19%214,703
Jan 28, 202623.0723.1222.4522.6122.46-1.99%271,993
Jan 27, 202623.9924.0222.7323.0722.92-3.55%334,319
Jan 26, 202625.0025.0023.4123.9223.76-5.27%602,237
Jan 23, 202628.8229.0824.5225.2525.08-14.95%562,937
Jan 22, 202629.8130.8229.3329.6929.49-0.24%235,274
Jan 21, 202628.7029.8228.7029.7629.564.46%197,938
Jan 20, 202628.3928.7928.2228.4928.30-1.55%123,468
Jan 16, 202629.0029.2028.6128.9428.75-0.21%153,964
Jan 15, 202627.8829.0727.8829.0028.814.17%177,549
Jan 14, 202627.7327.9627.4027.8427.660.40%136,192
Jan 13, 202628.1128.2527.4427.7327.55-1.60%117,409
Jan 12, 202627.9028.3027.4328.1827.990.46%193,952
Jan 9, 202628.2128.4827.8028.0527.87-0.60%159,061
Jan 8, 202626.7828.4726.7828.2228.034.71%192,866
Jan 7, 202626.9027.0426.7126.9526.77-0.33%110,842
Jan 6, 202627.0027.0826.6827.0426.86-0.41%144,270
Jan 5, 202626.8127.7126.8127.1526.971.08%172,685
Jan 2, 202626.7327.4826.2626.8626.680.94%125,656
Dec 31, 202526.6326.8526.6126.6126.440.08%165,860
Dec 30, 202526.9927.2026.5826.5926.42-1.52%93,736
Dec 29, 202527.1327.3526.7627.0026.82-0.48%131,905
Dec 26, 202527.5827.9827.0427.1326.95-1.63%205,223
Dec 24, 202527.6627.7127.3927.5827.40-0.43%69,486
Dec 23, 202527.2027.8027.1627.7027.521.80%185,653
Dec 22, 202527.1527.6027.1527.2127.030.52%135,560
Dec 19, 202527.7527.8626.8027.0726.89-2.42%506,723
Dec 18, 202527.5127.8227.2427.7427.561.24%230,038
Dec 17, 202527.3127.6027.1527.4027.060.33%100,864
Dec 16, 202527.8028.0727.2127.3126.97-1.41%151,869
Dec 15, 202527.7928.2127.4927.7027.360.22%260,529
Dec 12, 202527.2927.7726.9827.6427.301.32%234,608
Dec 11, 202526.3027.4426.1427.2826.943.57%205,820
Dec 10, 202524.9526.5524.9426.3426.016.04%282,807
Dec 9, 202524.9225.4324.7224.8424.53-0.48%98,136
Dec 8, 202524.4325.1424.2024.9624.652.84%117,013
Dec 5, 202525.0325.0624.1724.2723.97-3.11%113,662
Dec 4, 202524.7825.4124.1925.0524.740.56%132,327
Dec 3, 202524.6025.0024.0824.9124.601.71%139,823
Dec 2, 202525.0925.0924.4224.4924.19-1.92%84,408
Dec 1, 202524.4725.3824.4024.9724.661.67%168,267
Nov 28, 202525.2425.2424.4624.5624.26-1.96%62,091
Nov 26, 202525.2725.3724.9025.0524.74-1.30%100,455
Nov 25, 202524.6325.5524.0325.3825.073.59%113,902
Nov 24, 202524.2424.6123.9324.5024.201.11%119,945
Nov 21, 202523.1324.4122.8724.2323.934.76%133,114
Nov 20, 202523.1823.6323.0423.1322.840.65%115,372
Nov 19, 202522.8623.1822.7322.9822.700.79%98,317
Nov 18, 202522.8123.3322.6822.8022.52-0.04%93,723
Nov 17, 202523.4523.8822.8022.8122.53-2.31%138,226
Nov 14, 202523.3023.3722.9723.3523.06-0.43%62,148
Nov 13, 202523.4623.6323.1323.4523.16-0.21%87,126
Nov 12, 202523.2123.6523.1623.5023.210.82%94,219
Nov 11, 202523.0323.5022.9623.3123.021.13%86,319
Nov 10, 202522.8623.2122.7023.0522.760.83%77,799
Nov 7, 202522.6322.8822.4522.8622.581.06%73,308
Nov 6, 202522.8222.8722.4022.6222.34-1.35%59,919
Nov 5, 202522.3322.9622.3122.9322.653.01%91,476
Nov 4, 202521.9022.4421.8822.2621.980.54%114,691
Nov 3, 202522.0022.2121.7722.1421.870.73%102,171
Oct 31, 202522.0322.2321.6821.9821.71-0.63%98,328
Oct 30, 202522.1422.4922.0522.1221.85-0.45%84,848
Oct 29, 202522.8023.1221.9822.2221.94-2.97%134,833
Oct 28, 202522.3522.9322.2522.9022.622.14%117,929
Oct 27, 202522.7522.8422.3622.4222.14-0.58%113,099
Oct 24, 202521.8422.7521.6622.5522.275.28%104,043
Oct 23, 202521.3121.7820.9121.4221.153.03%101,880
Oct 22, 202521.0021.2820.7020.7920.53-0.95%100,878
Oct 21, 202520.9221.1220.8320.9920.730.14%73,053
Oct 20, 202520.1420.9920.1420.9620.704.17%135,542
Oct 17, 202519.9120.2619.9120.1219.871.87%136,651
Oct 16, 202520.9920.9919.6019.7519.51-6.35%186,921
Oct 15, 202521.4321.6020.9021.0920.83-1.63%78,403
Oct 14, 202520.3121.5020.3121.4421.173.93%88,179