NASDAQ : NRIM
Northrim BanCorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 23.85 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 530.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Northrim BanCorp, Inc. (NRIM) closed at 24.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.03 | 24.32 | 24.03 | 24.32 | 4,729 | +1.97% |
| 2026-10-30 | 24.34 | 24.98 | 23.78 | 23.85 | 95,639 | -1.36% |
| 2026-10-29 | 24.27 | 24.43 | 23.86 | 24.18 | 202,084 | +0.83% |
| 2026-10-28 | 23.74 | 24.01 | 23.53 | 23.98 | 171,660 | +1.01% |
| 2026-10-27 | 23.89 | 23.89 | 23.5 | 23.74 | 188,408 | +0.00% |
| 2026-10-26 | 23.97 | 24.185 | 23.63 | 23.74 | 112,214 | -0.50% |
| 2026-10-23 | 23.96 | 24.32 | 23.77 | 23.86 | 157,784 | -1.40% |
| 2026-10-22 | 23.64 | 24.325 | 23.64 | 24.2 | 118,901 | +2.33% |
| 2026-10-21 | 23.77 | 23.84 | 23.33 | 23.65 | 106,582 | -0.30% |
| 2026-10-20 | 23.39 | 23.97 | 23.39 | 23.72 | 137,621 | +1.80% |
| 2026-10-19 | 23.51 | 23.69 | 23.072 | 23.3 | 185,115 | -1.06% |
| 2026-10-16 | 24.18 | 24.18 | 22.95 | 23.55 | 202,244 | -3.60% |
| 2026-10-15 | 24.31 | 24.66 | 24.19 | 24.43 | 132,006 | +1.33% |
| 2026-10-14 | 24.04 | 24.27 | 23.85 | 24.11 | 131,615 | -0.94% |
| 2026-10-13 | 24.6 | 24.675 | 24.19 | 24.34 | 103,207 | -0.29% |
| 2026-10-12 | 24.24 | 24.645 | 24.24 | 24.41 | 108,371 | +0.70% |
| 2026-10-09 | 24.55 | 24.59 | 24.21 | 24.24 | 84,574 | -1.66% |
| 2026-10-08 | 24.23 | 24.78 | 24.21 | 24.65 | 166,637 | +1.44% |
| 2026-10-07 | 24.42 | 24.55 | 24.2 | 24.3 | 136,017 | -1.42% |
| 2026-10-06 | 24.84 | 25.069 | 24.58 | 24.65 | 84,644 | -0.08% |
| 2026-10-05 | 24.91 | 25.14 | 24.63 | 24.67 | 111,453 | -0.36% |
| 2026-10-02 | 24.84 | 25.085 | 24.51 | 24.76 | 159,210 | +0.90% |
| 2026-10-01 | 24.23 | 24.56 | 23.76 | 24.54 | 106,868 | +1.28% |
| 2026-09-30 | 24.28 | 24.44 | 23.9 | 24.23 | 134,093 | -0.21% |
| 2026-09-29 | 24.54 | 24.63 | 24.06 | 24.28 | 119,039 | -0.98% |
| 2026-09-28 | 24.98 | 24.98 | 24.47 | 24.52 | 100,849 | -1.84% |
| 2026-09-25 | 24.67 | 25.135 | 24.61 | 24.98 | 179,872 | +1.46% |
| 2026-09-24 | 24.66 | 24.77 | 24.28 | 24.62 | 335,338 | +0.37% |
| 2026-09-23 | 25.01 | 25.17 | 24.52 | 24.53 | 103,999 | -2.27% |
| 2026-09-22 | 25.47 | 25.47 | 24.92 | 25.1 | 150,391 | -0.48% |
| 2026-09-21 | 25.43 | 25.665 | 25.22 | 25.22 | 118,980 | -0.86% |
| 2026-09-18 | 25.28 | 25.58 | 25.075 | 25.44 | 268,197 | -0.16% |
| 2026-09-17 | 25.81 | 25.97 | 25.44 | 25.48 | 85,860 | -0.31% |
| 2026-09-16 | 25.93 | 26.03 | 24.94 | 25.56 | 189,778 | -1.69% |
| 2026-09-15 | 26.11 | 26.2 | 25.75 | 26 | 227,742 | -0.38% |
| 2026-09-14 | 26.14 | 26.49 | 26.05 | 26.1 | 202,547 | -0.23% |
| 2026-09-11 | 26.31 | 26.31 | 25.89 | 26.16 | 99,895 | +0.42% |
| 2026-09-10 | 25.8 | 26.05 | 25.54 | 26.05 | 156,565 | +0.70% |
| 2026-09-09 | 26.01 | 26.47 | 25.8 | 26.04 | 112,551 | +0.04% |
| 2026-09-08 | 26.45 | 26.47 | 26 | 26.03 | 188,777 | -1.59% |
| 2026-09-04 | 25.87 | 26.45 | 25.75 | 26.45 | 128,146 | +1.85% |
| 2026-09-03 | 26 | 26.375 | 25.89 | 25.97 | 96,491 | +0.70% |
| 2026-09-02 | 25.43 | 26 | 25.32 | 25.79 | 165,897 | +1.62% |
| 2026-09-01 | 25.42 | 25.71 | 25.13 | 25.38 | 104,171 | -0.74% |
| 2026-08-31 | 25.75 | 25.88 | 25.28 | 25.57 | 128,152 | -0.31% |
| 2026-08-28 | 25.83 | 26.38 | 25.63 | 25.65 | 123,647 | -0.58% |
| 2026-08-27 | 25.61 | 25.805 | 25.25 | 25.8 | 77,154 | +0.66% |
| 2026-08-26 | 25.61 | 25.82 | 25.37 | 25.63 | 65,328 | +0.33% |
| 2026-08-25 | 25.79 | 26.3 | 25.38 | 25.545 | 80,932 | -0.87% |
| 2026-08-24 | 25.87 | 26.13 | 25.7 | 25.77 | 98,797 | -0.12% |
| 2026-08-21 | 25.9 | 26 | 25.349 | 25.8 | 187,262 | +0.23% |
| 2026-08-20 | 25.61 | 25.81 | 25.072 | 25.74 | 82,520 | +0.00% |
| 2026-08-19 | 26.97 | 26.97 | 25.7 | 25.74 | 112,762 | -3.85% |
| 2026-08-18 | 26.99 | 27 | 26.53 | 26.77 | 105,369 | -0.45% |
| 2026-08-17 | 27.29 | 27.4 | 26.86 | 26.89 | 93,677 | -1.32% |
| 2026-08-14 | 27.13 | 27.36 | 27.07 | 27.25 | 150,942 | +0.85% |
| 2026-08-13 | 27.14 | 27.27 | 26.895 | 27.02 | 100,445 | +0.33% |
| 2026-08-12 | 26.86 | 27.1 | 26.8 | 26.93 | 86,325 | +0.64% |
| 2026-08-11 | 26.41 | 26.84 | 26.41 | 26.76 | 101,009 | +1.29% |
| 2026-08-10 | 26.2 | 26.54 | 26.01 | 26.42 | 88,617 | +0.19% |
| 2026-08-07 | 26.63 | 26.63 | 26.1 | 26.37 | 155,952 | -0.72% |
| 2026-08-06 | 27.23 | 27.24 | 26.5 | 26.56 | 161,359 | -1.59% |
| 2026-08-05 | 27.34 | 27.85 | 26.89 | 26.99 | 109,699 | -0.33% |
| 2026-08-04 | 27.25 | 27.57 | 27.005 | 27.08 | 221,574 | -0.62% |
| 2026-08-03 | 26.93 | 27.46 | 26.93 | 27.25 | 213,754 | +2.79% |
| 2026-07-31 | 26.3 | 26.695 | 26.26 | 26.51 | 176,830 | +0.68% |
| 2026-07-30 | 26.7 | 26.87 | 26.3 | 26.33 | 180,807 | -1.20% |
| 2026-07-29 | 26.9 | 27.02 | 26.57 | 26.65 | 163,287 | -1.19% |
| 2026-07-28 | 27 | 27.31 | 26.86 | 26.97 | 183,132 | +0.86% |
| 2026-07-27 | 27.23 | 27.44 | 26.57 | 26.74 | 156,736 | -1.29% |
| 2026-07-24 | 27.28 | 27.735 | 26.984 | 27.09 | 200,791 | -0.22% |
| 2026-07-23 | 27.11 | 27.66 | 26.42 | 27.15 | 322,767 | -1.45% |
| 2026-07-22 | 27.97 | 28.025 | 27 | 27.55 | 147,181 | -1.25% |
| 2026-07-21 | 27.74 | 28.02 | 27.47 | 27.9 | 127,363 | +0.04% |
| 2026-07-20 | 27.92 | 28.12 | 27.39 | 27.89 | 128,803 | +0.18% |
| 2026-07-17 | 28.23 | 28.44 | 27.6 | 27.84 | 165,276 | -2.25% |
| 2026-07-16 | 27.6 | 28.755 | 27.6 | 28.48 | 172,742 | +3.38% |
| 2026-07-15 | 27.23 | 27.89 | 27.13 | 27.55 | 116,588 | +1.44% |
| 2026-07-14 | 27.47 | 27.6 | 26.37 | 27.16 | 133,283 | -1.16% |
| 2026-07-13 | 27.31 | 27.66 | 27.01 | 27.48 | 133,249 | +0.96% |
| 2026-07-10 | 27.03 | 27.42 | 26.52 | 27.22 | 124,101 | +0.33% |
| 2026-07-09 | 26.38 | 27.24 | 26.37 | 27.13 | 189,272 | +2.84% |
| 2026-07-08 | 26.9 | 27.1 | 26.113 | 26.38 | 161,828 | -2.69% |
| 2026-07-07 | 27.45 | 27.66 | 25.71 | 27.11 | 168,686 | -0.59% |
| 2026-07-06 | 27.11 | 27.57 | 26.835 | 27.27 | 142,356 | +0.55% |
| 2026-07-02 | 27.86 | 28.08 | 27.11 | 27.12 | 130,742 | -2.16% |
| 2026-07-01 | 27.45 | 27.95 | 27.175 | 27.72 | 158,398 | -0.07% |
| 2026-06-30 | 27.72 | 28.105 | 27.5 | 27.74 | 205,924 | -0.50% |
| 2026-06-29 | 27.69 | 28.02 | 27.335 | 27.88 | 175,973 | -0.29% |
| 2026-06-26 | 27.36 | 28.29 | 27.21 | 27.96 | 842,521 | +2.61% |
| 2026-06-25 | 26.5 | 27.25 | 26.5 | 27.25 | 191,198 | +2.14% |
| 2026-06-24 | 26.06 | 26.83 | 25.705 | 26.68 | 188,567 | +2.26% |
| 2026-06-23 | 25.27 | 26.14 | 25.27 | 26.09 | 181,401 | +3.29% |
| 2026-06-22 | 25.19 | 25.57 | 24.875 | 25.26 | 165,074 | +0.20% |
| 2026-06-18 | 25.38 | 25.785 | 24.73 | 25.21 | 657,930 | +0.84% |
| 2026-06-17 | 25.44 | 25.685 | 24.67 | 25 | 226,069 | -1.07% |
| 2026-06-16 | 25.26 | 25.625 | 24.88 | 25.27 | 107,461 | +0.64% |
| 2026-06-15 | 26 | 26.015 | 25.025 | 25.11 | 135,499 | -2.67% |
| 2026-06-12 | 25.56 | 25.92 | 25.465 | 25.8 | 131,539 | +1.10% |
| 2026-06-11 | 25.41 | 25.58 | 25.04 | 25.52 | 106,902 | +1.07% |
| 2026-06-10 | 25.38 | 25.85 | 25.2 | 25.41 | 118,036 | +0.75% |
| 2026-06-09 | 24.97 | 25.85 | 24.51 | 25.22 | 88,577 | +1.65% |
| 2026-06-08 | 24.87 | 25.31 | 24.77 | 24.81 | 70,260 | +0.04% |
| 2026-06-05 | 24.79 | 25.15 | 24.71 | 24.8 | 92,490 | -0.04% |
| 2026-06-04 | 24.09 | 24.865 | 23.98 | 24.81 | 99,149 | +4.55% |
| 2026-06-03 | 24.18 | 24.3 | 23.65 | 23.73 | 142,557 | -2.39% |
| 2026-06-02 | 24.04 | 24.34 | 23.64 | 24.31 | 122,585 | +1.12% |
| 2026-06-01 | 24.52 | 24.61 | 23.65 | 24.04 | 101,232 | -2.71% |
| 2026-05-29 | 24.65 | 25 | 24.65 | 24.71 | 97,057 | -0.12% |
| 2026-05-28 | 24.54 | 25.1 | 24.21 | 24.74 | 92,235 | +0.37% |
| 2026-05-27 | 25.13 | 25.28 | 24.57 | 24.65 | 128,120 | -1.48% |
| 2026-05-26 | 24.77 | 25.29 | 24.445 | 25.02 | 137,922 | +1.54% |
| 2026-05-22 | 24.47 | 25 | 24.405 | 24.64 | 114,184 | +0.61% |
| 2026-05-21 | 24.4 | 24.66 | 24.135 | 24.49 | 107,977 | -0.04% |
| 2026-05-20 | 23.81 | 24.55 | 23.68 | 24.5 | 137,469 | +2.90% |
| 2026-05-19 | 23.87 | 24.08 | 23.67 | 23.81 | 98,379 | -0.54% |
| 2026-05-18 | 23.5 | 24.04 | 23.295 | 23.94 | 112,919 | +2.18% |
| 2026-05-15 | 23.44 | 23.625 | 23.01 | 23.43 | 146,434 | -0.30% |
| 2026-05-14 | 23.57 | 24.07 | 23.46 | 23.5 | 110,408 | +0.38% |
| 2026-05-13 | 23.39 | 23.67 | 23.33 | 23.41 | 114,743 | -1.01% |