Skip to main content
Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
25.45
+0.44 (1.76%)
At close: Apr 28, 2026, 4:00 PM EDT
25.35
-0.10 (-0.39%)
Pre-market: Apr 29, 2026, 4:10 AM EDT

Northrim BanCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1225.8625.1225.4525.451.76%138,516
Apr 27, 202624.4025.0124.4025.0125.012.25%106,134
Apr 24, 202624.9625.3624.1624.4624.46-2.78%170,532
Apr 23, 202624.5825.3024.3925.1625.163.54%177,043
Apr 22, 202624.2325.0023.8124.3024.300.54%134,618
Apr 21, 202624.8125.1024.1424.1724.17-2.58%107,530
Apr 20, 202625.0525.2824.7724.8124.81-0.96%81,295
Apr 17, 202624.7425.6424.5525.0525.053.21%137,119
Apr 16, 202624.5824.6324.2524.2724.27-1.26%89,711
Apr 15, 202624.5624.8124.3124.5824.580.20%84,082
Apr 14, 202624.6624.8024.3424.5324.53-0.81%85,104
Apr 13, 202624.7124.7924.4724.7324.73-0.28%121,627
Apr 10, 202624.8524.8524.1924.8024.80-0.20%119,222
Apr 9, 202624.2825.0223.8524.8524.851.30%186,272
Apr 8, 202624.3724.7724.2024.5324.532.76%129,725
Apr 7, 202623.9624.0023.6623.8723.87-0.38%107,186
Apr 6, 202623.8524.1023.5823.9623.961.14%163,806
Apr 2, 202623.0223.7122.8223.6923.691.20%174,974
Apr 1, 202623.0023.5623.0023.4123.412.32%122,934
Mar 31, 202623.0123.1422.5622.8822.880.84%231,107
Mar 30, 202622.6022.8322.4922.6922.690.75%127,105
Mar 27, 202622.4722.6222.2022.5222.52-0.79%114,736
Mar 26, 202622.6622.7822.4722.7022.70-0.39%155,704
Mar 25, 202622.9523.1422.5922.7922.79-0.13%138,292
Mar 24, 202622.6023.1022.5622.8222.82-0.13%123,136
Mar 23, 202622.8223.4222.5622.8522.852.79%189,559
Mar 20, 202622.6722.9021.9922.2322.23-1.94%413,160
Mar 19, 202622.0622.8921.9922.6722.672.16%192,262
Mar 18, 202622.4522.4821.9422.1922.19-1.51%137,520
Mar 17, 202622.8423.0822.4822.5322.53-0.97%105,040
Mar 16, 202622.6222.9222.5222.7522.751.25%142,080
Mar 13, 202622.7122.7322.1622.4722.47-0.62%127,643
Mar 12, 202622.1022.6121.9422.6122.610.71%108,530
Mar 11, 202622.4922.8222.1522.4522.45-0.88%133,371
Mar 10, 202622.5223.2922.2722.6522.650.40%112,041
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%140,842
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