Northrim BanCorp, Inc. - NRIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.16	25.48	25.48	25.63	25.05	147,300
February 19, 2026	25.43	25.21	25.21	25.43	24.85	112,514
February 18, 2026	25.58	25.46	25.46	26.24	25.33	129,500
February 17, 2026	25.36	25.65	25.65	25.76	25.12	129,845
February 13, 2026	25.22	25.37	25.37	25.5	24.69	119,932
February 12, 2026	25.91	25.08	25.08	25.91	24.6	147,800
February 11, 2026	25.68	25.6	25.6	25.94	25.19	165,400
February 10, 2026	25.86	25.61	25.61	25.96	25.27	203,500
February 09, 2026	25.75	25.88	25.88	26.26	25.63	153,300
February 06, 2026	25.74	25.85	25.85	26.1	25.53	198,600
February 05, 2026	25.49	25.33	25.33	25.76	24.97	176,507
February 04, 2026	25.32	25.55	25.55	26.03	25.32	312,297
February 03, 2026	24.5	25.22	25.22	25.33	24.38	263,188
February 02, 2026	23.5	24.48	24.48	24.77	23.3	256,125
January 30, 2026	23.02	23.56	23.56	23.85	22.8	327,600
January 29, 2026	22.8	22.88	22.88	23.03	22.25	214,703
January 28, 2026	23.07	22.61	22.61	23.12	22.45	272,000
January 27, 2026	23.99	23.07	23.07	24.02	22.73	334,319
January 26, 2026	25	23.92	23.92	25	23.41	602,237
January 23, 2026	28.82	25.25	25.25	29.08	24.52	562,937
January 22, 2026	29.81	29.69	29.69	30.82	29.33	235,274
January 21, 2026	28.7	29.76	29.76	29.82	28.7	197,938
January 20, 2026	28.39	28.49	28.49	28.79	28.22	123,468
January 16, 2026	29	28.94	28.94	29.2	28.61	154,000
January 15, 2026	27.88	29	29	29.07	27.88	177,549
January 14, 2026	27.73	27.84	27.84	27.96	27.4	136,200
January 13, 2026	28.19	27.73	27.73	28.25	27.42	116,065
January 12, 2026	27.9	28.18	28.18	28.3	27.43	193,952
January 09, 2026	28.21	28.05	28.05	28.48	27.8	159,100
January 08, 2026	26.78	28.22	28.22	28.47	26.78	192,900
January 07, 2026	26.9	26.95	26.95	27.04	26.71	110,842
January 06, 2026	27	27.04	27.04	27.08	26.68	144,300
January 05, 2026	26.81	27.15	27.15	27.71	26.81	172,700
January 02, 2026	26.73	26.86	26.86	27.48	26.26	125,700
December 31, 2025	26.63	26.61	26.61	26.85	26.61	165,860
December 30, 2025	26.99	26.59	26.59	27.2	26.58	93,736
December 29, 2025	27.13	27	27	27.35	26.76	131,905
December 26, 2025	27.58	27.13	27.13	27.98	27.04	205,223
December 24, 2025	27.66	27.58	27.58	27.71	27.39	69,500
December 23, 2025	27.2	27.7	27.7	27.8	27.16	185,700
December 22, 2025	27.15	27.21	27.21	27.6	27.15	135,600
December 19, 2025	27.75	27.07	27.07	27.86	26.8	506,723
December 18, 2025	27.51	27.74	27.74	27.82	27.24	230,038
December 17, 2025	27.31	27.4	27.24	27.6	27.15	100,900
December 16, 2025	27.8	27.31	27.15	28.07	27.21	151,900
December 15, 2025	27.79	27.7	27.54	28.21	27.49	260,529
December 12, 2025	27.29	27.64	27.64	27.77	26.98	234,608
December 11, 2025	26.3	27.28	27.28	27.44	26.14	205,820
December 10, 2025	24.95	26.34	26.34	26.55	24.94	282,807
December 09, 2025	24.92	24.84	24.84	25.43	24.72	98,136
December 08, 2025	24.43	24.96	24.96	25.14	24.2	117,013
December 05, 2025	25.03	24.27	24.27	25.06	24.17	113,700
December 04, 2025	24.78	25.05	25.05	25.41	24.19	132,325
December 03, 2025	24.6	24.91	24.91	25	24.08	139,823
December 02, 2025	25.09	24.49	24.49	25.09	24.42	84,408
December 01, 2025	24.47	24.97	24.97	25.38	24.4	168,262
November 28, 2025	25.24	24.56	24.56	25.24	24.46	62,100
November 26, 2025	25.3	25.05	25.05	25.3	24.9	95,756
November 25, 2025	24.63	25.38	25.38	25.55	24.03	113,902
November 24, 2025	24.24	24.5	24.5	24.61	23.93	119,945

Northrim BanCorp, Inc. (NRIM) NASDAQ