Northrim BanCorp Inc - Common Stock (NRIM)

23.49
-0.08 (-0.34%)
NASDAQ · Last Trade: Nov 7th, 4:31 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202623.5023.7823.3223.49144,42423.49
11/05/202624.7725.0523.4723.57184,23323.57
11/04/202624.5525.0324.3324.50229,87624.50
11/03/202624.3024.3023.7324.00189,32524.00
11/02/202624.0324.7024.0224.26122,52624.26
10/30/202624.3424.9823.7823.8595,63923.85
10/29/202624.2724.4323.8624.18202,08424.18
10/28/202623.7424.0123.5323.98171,66023.98
10/27/202623.8923.8923.5023.74188,40823.74
10/26/202623.9724.1823.6323.74112,21423.74
10/23/202623.9624.3223.7723.86157,78523.86
10/22/202623.6424.3223.6424.20118,90224.20
10/21/202623.7723.8423.3323.65106,58223.65
10/20/202623.3923.9723.3923.72137,62023.72
10/19/202623.5123.6923.0723.30185,11623.30
10/16/202624.1824.1822.9523.55202,24523.55
10/15/202624.3124.6624.1924.43126,41224.43
10/14/202624.0424.2723.8524.11131,61324.11
10/13/202624.6024.6824.1924.34103,20724.34
10/12/202624.2424.6424.2424.41108,37124.41
10/09/202624.5524.5924.2124.2484,57524.24
10/08/202624.2324.7824.2124.65166,63724.65
10/07/202624.4224.5524.2024.30135,97924.30
10/06/202624.8425.0724.5824.6584,64424.65
10/05/202624.9125.1424.6324.67111,13424.67
10/02/202624.8425.0924.5124.76159,21024.76
10/01/202624.2324.5623.7624.54106,86824.54
9/30/202624.2824.4423.9024.23134,09324.23
9/29/202624.5424.6324.0624.28119,02724.28
9/28/202624.9824.9824.4724.52100,84924.52
9/25/202624.6725.1424.6124.98179,87224.98
9/24/202624.6624.7724.2824.62335,33824.62
9/23/202625.0125.1724.5224.53104,01924.53
9/22/202625.4725.4724.9225.10150,38925.10
9/21/202625.4325.6625.2225.22118,93025.22
9/18/202625.2825.5825.0725.44268,19725.44
9/17/202625.8125.9725.4425.4885,86025.48
9/16/202625.9326.0324.9425.56189,77825.56
9/15/202626.1126.2025.7526.00227,74226.00
9/14/202626.1426.4926.0526.10202,54626.10
9/11/202626.3126.3125.8926.16113,59826.16
9/10/202625.8026.0525.5426.05156,55526.05
9/09/202626.0126.4725.8026.04112,54925.87
9/08/202626.4526.4726.0026.03188,77725.86
9/04/202625.8726.4525.7526.45128,14726.28
9/03/202626.1126.3825.8925.9796,49225.80
9/02/202625.4326.0025.3225.79165,89725.62
9/01/202625.4225.7125.1325.38104,17025.21
8/31/202625.7525.8825.2825.57128,15325.40
8/28/202625.8326.3825.6325.65123,64725.48
8/27/202625.6125.8025.2525.8077,15325.63
8/26/202625.6125.8225.3725.6365,32825.46
8/25/202625.7926.3025.3825.5580,93225.38
8/24/202625.8726.1325.7025.7798,79725.60
8/21/202625.9026.0025.3525.80187,26325.63
8/20/202625.6125.8125.0725.7482,52025.57
8/19/202626.9726.9725.7025.74112,76125.57
8/18/202626.9927.0026.5326.77105,36926.60
8/17/202627.2527.4026.8626.8993,67426.71
8/14/202627.1327.3627.0727.25150,94227.07
8/13/202627.1427.2726.8927.02100,44526.84
8/12/202626.8627.1026.8026.93141,29126.75
8/11/202626.4126.8426.4126.76101,00726.59
8/10/202626.2026.5426.0126.4288,61726.25
8/07/202626.6326.6326.1026.37155,95326.20