Northrim BanCorp Inc. (NRIM)
NASDAQ: NRIM
· Real-Time Price · USD
87.06
-1.20 (-1.36%)
At close: Aug 19, 2025, 3:59 PM
87.53
0.53%
Pre-market: Aug 20, 2025, 08:00 AM EDT
NRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 88.36 | 88.48 | 86.62 | 87.71 | 87.71 | -0.62% | 35,549 |
| Aug 18, 2025 | 86.28 | 88.26 | 86.09 | 88.26 | 88.26 | 2.26% | 36,406 |
| Aug 15, 2025 | 87.61 | 87.61 | 85.73 | 86.31 | 86.31 | -1.18% | 81,820 |
| Aug 14, 2025 | 87.20 | 88.09 | 86.58 | 87.34 | 87.34 | -0.47% | 31,000 |
| Aug 13, 2025 | 87.94 | 88.85 | 87.35 | 87.75 | 87.75 | 0.69% | 40,743 |
| Aug 12, 2025 | 85.65 | 87.36 | 85.52 | 87.15 | 87.15 | 2.81% | 44,800 |
| Aug 11, 2025 | 83.15 | 84.93 | 81.19 | 84.77 | 84.77 | 2.63% | 88,952 |
| Aug 8, 2025 | 81.96 | 83.25 | 81.20 | 82.60 | 82.60 | 1.37% | 37,400 |
| Aug 7, 2025 | 81.75 | 81.75 | 80.72 | 81.48 | 81.48 | 0.47% | 32,400 |
| Aug 6, 2025 | 80.80 | 82.20 | 80.66 | 81.10 | 81.10 | 0.30% | 34,037 |
| Aug 5, 2025 | 82.01 | 82.01 | 80.11 | 80.86 | 80.86 | -1.52% | 39,300 |
| Aug 4, 2025 | 81.40 | 82.27 | 81.07 | 82.11 | 82.11 | 0.53% | 38,709 |
| Aug 1, 2025 | 83.31 | 83.31 | 80.81 | 81.68 | 81.68 | -2.21% | 50,800 |
| Jul 31, 2025 | 84.01 | 84.93 | 83.51 | 83.53 | 83.53 | -1.40% | 32,626 |
| Jul 30, 2025 | 85.70 | 86.78 | 84.60 | 84.72 | 84.72 | -1.03% | 52,205 |
| Jul 29, 2025 | 86.68 | 87.77 | 85.56 | 85.60 | 85.60 | -0.34% | 50,237 |
| Jul 28, 2025 | 86.76 | 86.76 | 84.55 | 85.89 | 85.89 | -0.68% | 51,400 |
| Jul 25, 2025 | 89.21 | 89.50 | 86.34 | 86.48 | 86.48 | -3.19% | 63,900 |
| Jul 24, 2025 | 94.73 | 94.73 | 88.85 | 89.33 | 89.33 | -7.77% | 63,644 |
| Jul 23, 2025 | 97.82 | 98.31 | 95.56 | 96.86 | 96.86 | -0.26% | 55,600 |