Northrim BanCorp Inc - Common Stock (NRIM)

24.48
-0.05 (-0.20%)
NASDAQ · Last Trade: Apr 15th, 11:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Northrim BanCorp Inc - Common Stock (NRIM)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/202624.6624.8024.3424.5385,10524.53
4/13/202624.7124.7924.4724.73121,62724.73
4/10/202624.8524.8524.1924.80119,22324.80
4/09/202624.2825.0223.8524.85186,27324.85
4/08/202624.3724.7724.2024.53129,72524.53
4/07/202623.9624.0023.6623.87107,10623.87
4/06/202623.8524.1023.5823.96163,80723.96
4/02/202623.0223.7122.8223.69174,97523.69
4/01/202623.0023.5523.0023.41122,93523.41
3/31/202623.0123.1422.5622.88231,10822.88
3/30/202622.6022.8322.4922.69127,10622.69
3/27/202622.4722.6222.2022.52114,73722.52
3/26/202622.6622.7822.4722.70155,70522.70
3/25/202622.9523.1422.5922.79138,29222.79
3/24/202622.6023.1022.5622.82123,13622.82
3/23/202622.8223.4222.5522.85189,55922.85
3/20/202622.6722.9021.9922.23413,21322.23
3/19/202622.0622.8921.9822.67192,26322.67
3/18/202622.4522.4821.9422.19137,52122.19
3/17/202622.8423.0822.4822.53105,04122.53
3/16/202622.6222.9222.5222.75142,08122.75
3/13/202622.7122.7322.1622.47127,64322.47
3/12/202622.1022.6121.9422.61108,53022.61
3/11/202622.4922.8222.1422.45133,36922.45
3/10/202622.5223.2922.2722.65112,04222.65
3/09/202622.5422.6822.0222.56300,29622.56
3/06/202623.1523.1522.3323.01129,61823.01
3/05/202623.9523.9523.3923.72141,51323.72
3/04/202624.1724.4823.9424.33140,84224.33
3/03/202623.5124.0723.2424.04131,62024.04
3/02/202623.1524.1622.9524.02156,21224.02
2/27/202624.2224.3723.3323.49214,53623.49
2/26/202624.8625.0324.2424.60169,79824.60
2/25/202624.5124.9624.2524.79205,94424.79
2/24/202624.2424.8423.8324.51123,41724.51
2/23/202625.5425.7424.1724.27170,85324.27
2/20/202625.1625.6325.0525.48147,26725.48
2/19/202625.4325.4324.8525.21112,51425.21
2/18/202625.5826.2425.3325.46129,49525.46
2/17/202625.3625.7625.1225.65129,84525.65
2/13/202625.2225.5024.6925.37119,93225.37
2/12/202625.9125.9124.6025.08147,76425.08
2/11/202625.6825.9425.1825.60165,36025.60
2/10/202625.8625.9625.2725.61203,49625.61
2/09/202625.7526.2625.6325.88153,28525.88
2/06/202625.7426.0925.5225.85198,55525.85
2/05/202625.4925.7624.9725.33176,50725.33
2/04/202625.3226.0325.3225.55312,12225.55
2/03/202624.5025.3324.3825.22263,11625.22
2/02/202623.5024.7723.3024.48256,12524.48
1/30/202623.0223.8522.8023.56327,59923.56
1/29/202622.8023.0322.2522.88214,70322.88
1/28/202623.0723.1222.4522.61271,98322.61
1/27/202623.9924.0222.7323.07334,30523.07
1/26/202625.0025.0023.4123.92602,23723.92
1/23/202628.8229.0824.5225.25562,93725.25
1/22/202629.8130.8229.3329.69235,16729.69
1/21/202628.7029.8228.7029.76197,59929.76
1/20/202628.3928.7928.2228.49123,26128.49
1/16/202629.0029.2028.6128.94153,96428.94
1/15/202627.8829.0727.8829.00177,54529.00