Northrim BanCorp Inc - Common Stock (NRIM)

22.61
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 29th, 5:26 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/14/202627.7327.9627.4027.84136,19227.84
1/13/202628.1128.2527.4427.73117,36927.73
1/12/202627.9028.3027.4328.18193,92728.18
1/09/202628.2128.4827.8028.05159,06128.05
1/08/202626.7828.4726.7828.22192,86628.22
1/07/202626.9027.0426.7126.95110,84226.95
1/06/202627.0027.0726.6827.04144,26927.04
1/05/202626.8127.7126.8127.15172,68527.15
1/02/202626.7327.4826.2626.86125,65626.86
12/31/202526.6326.8526.6126.61165,86026.61
12/30/202526.9927.2026.5826.5993,73626.59
12/29/202527.1327.3526.7627.00131,90027.00
12/26/202527.5827.9827.0427.13205,22327.13
12/24/202527.6627.7027.3927.5869,48627.58
12/23/202527.2027.8027.1627.70185,65327.70
12/22/202527.1527.6027.1527.21135,56027.21
12/19/202527.7527.8626.8027.07506,72327.07
12/18/202527.5127.8227.2427.74230,02827.74
12/17/202527.3127.6027.1527.40100,86327.24
12/16/202527.8028.0727.2127.31151,86927.15
12/15/202527.7928.2127.4927.70260,52927.54
12/12/202527.2927.7726.9827.64234,60827.48
12/11/202526.3027.4426.1427.28205,70327.12
12/10/202524.9526.5524.9326.34282,78726.19
12/09/202524.9225.4324.7224.8498,12124.70
12/08/202524.4325.1424.2024.96117,01324.81
12/05/202525.0325.0624.1724.27113,66224.13
12/04/202524.7825.4124.1925.05132,32724.90
12/03/202524.6025.0024.0824.91139,82324.76
12/02/202525.0925.0924.4224.4984,40724.35
12/01/202524.4725.3824.4024.97168,26624.82
11/28/202525.2425.2424.4524.5662,09124.42
11/26/202525.2725.3724.9025.05100,45524.90
11/25/202524.6325.5524.0325.38113,90225.23
11/24/202524.2424.6123.9324.50119,74524.36
11/21/202523.1324.4122.8724.23133,11424.09
11/20/202523.1823.6323.0423.13115,37222.99
11/19/202522.8623.1822.7322.9898,31722.85
11/18/202522.8123.3322.6822.8093,72322.67
11/17/202523.4523.8822.8022.81137,82622.68
11/14/202523.3023.3722.9723.3562,14823.21
11/13/202523.4623.6323.1323.4587,12623.31
11/12/202523.2123.6523.1623.5094,21923.36
11/11/202523.0323.5022.9523.3186,31923.17
11/10/202522.8623.2022.7023.0577,79922.92
11/07/202522.6322.8822.4522.8673,30822.73
11/06/202522.8222.8722.3922.6259,91922.49
11/05/202522.3322.9622.3122.9391,47622.80
11/04/202521.9022.4421.8822.26114,69122.13
11/03/202522.0022.2121.7722.14102,17122.01
10/31/202522.0322.2321.6821.9898,32821.85
10/30/202522.1422.4822.0522.1284,84821.99
10/29/202522.8023.1121.9822.22134,83322.09