Northrim BanCorp Inc. (NRIM)
NASDAQ: NRIM
· Real-Time Price · USD
21.36
0.10 (0.47%)
At close: Oct 03, 2025, 3:59 PM
20.70
-3.09%
After-hours: Oct 03, 2025, 06:04 PM EDT
NRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.26 | 21.57 | 21.23 | 21.36 | 21.36 | 0.47% | 112,103 |
| Oct 2, 2025 | 21.36 | 21.40 | 21.11 | 21.26 | 21.26 | -0.79% | 101,300 |
| Oct 1, 2025 | 21.42 | 21.57 | 21.10 | 21.43 | 21.43 | -1.06% | 115,400 |
| Sep 30, 2025 | 21.73 | 22.03 | 21.37 | 21.66 | 21.66 | -0.28% | 136,448 |
| Sep 29, 2025 | 22.09 | 22.33 | 21.61 | 21.72 | 21.72 | -1.72% | 149,027 |
| Sep 26, 2025 | 22.41 | 22.62 | 22.07 | 22.10 | 22.10 | -1.21% | 121,200 |
| Sep 25, 2025 | 22.44 | 22.58 | 22.15 | 22.37 | 22.37 | -0.84% | 152,400 |
| Sep 24, 2025 | 22.83 | 22.96 | 22.44 | 22.56 | 22.56 | -0.35% | 140,900 |
| Sep 23, 2025 | 23.13 | 23.90 | 22.57 | 22.64 | 22.64 | -0.26% | 284,300 |
| Sep 22, 2025 | 22.63 | 23.00 | 22.49 | 22.70 | 22.70 | -0.26% | 175,932 |
| Sep 19, 2025 | 23.15 | 23.15 | 22.67 | 22.76 | 22.76 | -1.81% | 486,880 |
| Sep 18, 2025 | 22.52 | 23.23 | 22.37 | 23.18 | 23.18 | 3.62% | 296,036 |
| Sep 17, 2025 | 22.30 | 22.99 | 22.19 | 22.37 | 22.37 | 1.18% | 239,332 |
| Sep 16, 2025 | 22.63 | 22.63 | 21.82 | 22.11 | 22.11 | -2.25% | 231,660 |
| Sep 15, 2025 | 22.87 | 23.10 | 22.56 | 22.62 | 22.62 | -0.88% | 144,000 |
| Sep 12, 2025 | 23.08 | 23.17 | 22.80 | 22.82 | 22.82 | -0.95% | 86,800 |
| Sep 11, 2025 | 23.09 | 23.24 | 22.96 | 23.04 | 23.04 | 0.13% | 129,200 |
| Sep 10, 2025 | 22.84 | 23.07 | 22.82 | 23.01 | 23.01 | 0.52% | 168,520 |
| Sep 9, 2025 | 22.90 | 23.01 | 22.75 | 22.89 | 22.89 | -0.52% | 147,200 |
| Sep 8, 2025 | 22.80 | 23.07 | 22.43 | 23.01 | 23.01 | 1.23% | 168,108 |
Page 1 of 136