Skip to main content
Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
27.96
+0.71 (2.61%)
At close: Jun 26, 2026, 4:00 PM EDT
27.41
-0.55 (-1.97%)
After-hours: Jun 26, 2026, 4:32 PM EDT

Northrim BanCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.3628.2927.2127.9627.962.61%835,115
Jun 25, 202626.5027.2526.5027.2527.252.14%191,088
Jun 24, 202626.0626.8325.7126.6826.682.26%188,567
Jun 23, 202625.2726.1425.2726.0926.093.29%181,401
Jun 22, 202625.1925.5724.8825.2625.260.20%165,074
Jun 18, 202625.3825.7924.7325.2125.210.84%657,930
Jun 17, 202625.4425.6924.6725.0025.00-1.07%226,069
Jun 16, 202625.2625.6324.8825.2725.270.64%107,461
Jun 15, 202626.0026.0225.0325.1125.11-2.67%135,499
Jun 12, 202625.5625.9225.4725.8025.801.10%131,539
Jun 11, 202625.4125.5825.0425.5225.521.07%106,902
Jun 10, 202625.3825.8525.2025.4125.250.75%118,036
Jun 9, 202624.9725.8524.5125.2225.061.65%88,577
Jun 8, 202624.8725.3124.7724.8124.650.04%70,260
Jun 5, 202624.7925.1524.7124.8024.64-0.04%92,490
Jun 4, 202624.0924.8723.9824.8124.654.55%99,149
Jun 3, 202624.1824.3023.6523.7323.58-2.39%142,557
Jun 2, 202624.0424.3423.6424.3124.161.12%122,585
Jun 1, 202624.5224.6123.6524.0423.89-2.71%101,232
May 29, 202624.6525.0024.6524.7124.55-0.12%97,057
May 28, 202624.5425.1024.2124.7424.580.37%92,235
May 27, 202625.1325.2824.5724.6524.49-1.48%128,120
May 26, 202624.7725.2924.4525.0224.861.54%137,922
May 22, 202624.4725.0024.4124.6424.480.61%114,184
May 21, 202624.4024.6624.1424.4924.34-0.04%107,977
May 20, 202623.8124.5523.6824.5024.352.90%137,469
May 19, 202623.8724.0823.6723.8123.66-0.54%98,379
May 18, 202623.5024.0423.3023.9423.792.18%112,919
May 15, 202623.4423.6323.0123.4323.28-0.30%146,434
May 14, 202623.5724.0723.4623.5023.350.38%110,408
May 13, 202623.3923.6723.3323.4123.26-1.01%114,743
May 12, 202623.8223.9523.1523.6523.50-0.71%94,402
May 11, 202624.6424.6523.8123.8223.67-3.33%99,212
May 8, 202624.6224.6624.3924.6424.48-0.08%60,692
May 7, 202624.5124.8624.4724.6624.50-115,190
May 6, 202624.6024.7824.5024.6624.501.07%90,810
May 5, 202623.9724.5623.8924.4024.251.79%75,277
May 4, 202624.5724.7823.9223.9723.82-3.07%109,356
May 1, 202624.6425.0324.2524.7324.570.82%76,580
Apr 30, 202624.2724.8524.2524.5324.380.41%116,625
Apr 29, 202625.2825.5024.4124.4324.28-4.01%129,431
Apr 28, 202625.1225.8625.1225.4525.291.76%138,516
Apr 27, 202624.4025.0124.4025.0124.852.25%106,134
Apr 24, 202624.9625.3624.1624.4624.31-2.78%170,532
Apr 23, 202624.5825.3024.3925.1625.003.54%177,043
Apr 22, 202624.2325.0023.8124.3024.150.54%134,618
Apr 21, 202624.8125.1024.1424.1724.02-2.58%107,530
Apr 20, 202625.0525.2824.7724.8124.65-0.96%81,295
Apr 17, 202624.7425.6424.5525.0524.893.21%137,119
Apr 16, 202624.5824.6324.2524.2724.12-1.26%89,711
Apr 15, 202624.5624.8124.3124.5824.430.20%84,082
Apr 14, 202624.6624.8024.3424.5324.38-0.81%85,104
Apr 13, 202624.7124.7924.4724.7324.57-0.28%121,627
Apr 10, 202624.8524.8524.1924.8024.64-0.20%119,222
Apr 9, 202624.2825.0223.8524.8524.691.30%186,272
Apr 8, 202624.3724.7724.2024.5324.382.76%129,725
Apr 7, 202623.9624.0023.6623.8723.72-0.38%107,186
Apr 6, 202623.8524.1023.5823.9623.811.14%163,806
Apr 2, 202623.0223.7122.8223.6923.541.20%174,974
Apr 1, 202623.0023.5623.0023.4123.262.32%122,934
Mar 31, 202623.0123.1422.5622.8822.740.84%231,107
Mar 30, 202622.6022.8322.4922.6922.550.75%127,105
Mar 27, 202622.4722.6222.2022.5222.38-0.79%114,736
Mar 26, 202622.6622.7822.4722.7022.56-0.39%155,704
Mar 25, 202622.9523.1422.5922.7922.65-0.13%138,292
Mar 24, 202622.6023.1022.5622.8222.68-0.13%123,136
Mar 23, 202622.8223.4222.5622.8522.712.79%189,559
Mar 20, 202622.6722.9021.9922.2322.09-1.94%413,160
Mar 19, 202622.0622.8921.9922.6722.532.16%192,262
Mar 18, 202622.4522.4821.9422.1922.05-1.51%137,520
Mar 17, 202622.8423.0822.4822.5322.39-0.97%105,040
Mar 16, 202622.6222.9222.5222.7522.611.25%142,080
Mar 13, 202622.7122.7322.1622.4722.33-0.62%127,643
Mar 12, 202622.1022.6121.9422.6122.470.71%108,530
Mar 11, 202622.4922.8222.1522.4522.31-0.88%133,371
Mar 10, 202622.5223.2922.2722.6522.510.40%112,041
Mar 9, 202622.5422.6922.0222.5622.42-1.96%300,296
Mar 6, 202623.1523.1522.3323.0122.87-2.99%129,618
Mar 5, 202623.9523.9523.3923.7223.57-1.86%141,512
Mar 4, 202624.1724.4823.9424.3324.021.21%140,842
Mar 3, 202623.5124.0823.2424.0423.730.08%131,720
Mar 2, 202623.1524.1622.9624.0223.712.26%156,213
Feb 27, 202624.2224.3723.3323.4923.19-4.51%214,535
Feb 26, 202624.8625.0324.2424.6024.28-0.77%169,798
Feb 25, 202624.5124.9724.2524.7924.471.14%206,038
Feb 24, 202624.2424.8423.8324.5124.200.99%123,448
Feb 23, 202625.5425.7424.1724.2723.96-4.75%170,852
Feb 20, 202625.1625.6325.0525.4825.151.07%147,267
Feb 19, 202625.4325.4324.8525.2124.89-0.98%112,514
Feb 18, 202625.5826.2425.3325.4625.13-0.74%129,495
Feb 17, 202625.3625.7625.1325.6525.321.10%129,845
Feb 13, 202625.2225.5024.6925.3725.041.16%119,932
Feb 12, 202625.9125.9124.6025.0824.76-2.03%147,764
Feb 11, 202625.6825.9425.1925.6025.27-0.04%165,360
Feb 10, 202625.8625.9625.2725.6125.28-1.04%203,496
Feb 9, 202625.7526.2625.6325.8825.550.12%153,285
Feb 6, 202625.7426.1025.5325.8525.522.05%198,555
Feb 5, 202625.4925.7624.9725.3325.00-0.86%176,507
Feb 4, 202625.3226.0325.3225.5525.221.31%312,297
Feb 3, 202624.5025.3324.3825.2224.903.02%263,188