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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	20.14	20.96	20.96	20.99	20.14	135,542
October 17, 2025	19.91	20.12	20.12	20.26	19.91	136,700
October 16, 2025	20.99	19.75	19.75	20.99	19.6	186,921
October 15, 2025	21.43	21.09	21.09	21.6	20.9	78,403
October 14, 2025	20.31	21.44	21.44	21.5	20.31	88,200
October 13, 2025	20.8	20.63	20.63	20.8	20.24	95,200
October 10, 2025	21.27	20.43	20.43	22.03	20.41	135,300
October 09, 2025	21.23	21.22	21.22	21.3	20.95	83,303
October 08, 2025	21.72	21.25	21.25	21.72	21.21	68,900
October 07, 2025	21.99	21.52	21.52	22.22	21.52	123,306
October 06, 2025	21.57	22.01	22.01	22.04	21.45	144,400
October 03, 2025	21.26	21.36	21.36	21.57	21.19	115,069
October 02, 2025	21.36	21.26	21.26	21.4	21.11	101,300
October 01, 2025	21.42	21.43	21.43	21.57	21.1	115,400
September 30, 2025	21.73	21.66	21.66	22.03	21.37	136,448
September 29, 2025	22.09	21.72	21.72	22.33	21.61	149,027
September 26, 2025	22.41	22.1	22.1	22.62	22.07	121,200
September 25, 2025	22.44	22.37	22.37	22.58	22.15	152,400
September 24, 2025	22.83	22.56	22.56	22.96	22.44	140,900
September 23, 2025	23.13	22.64	22.64	23.9	22.57	284,300
September 22, 2025	22.63	22.7	22.7	23	22.49	175,932
September 19, 2025	23.15	22.76	22.76	23.15	22.67	486,880
September 18, 2025	22.52	23.18	23.18	23.23	22.37	296,036
September 17, 2025	22.3	22.37	22.37	22.99	22.19	239,332
September 16, 2025	22.63	22.11	22.11	22.63	21.82	231,660
September 15, 2025	22.87	22.62	22.62	23.1	22.56	144,000
September 12, 2025	23.08	22.82	22.82	23.17	22.8	86,800
September 11, 2025	23.09	23.04	23.04	23.24	22.96	129,200
September 10, 2025	22.84	23.01	23.01	23.07	22.82	168,520
September 09, 2025	22.9	22.89	22.89	23.01	22.75	147,200
September 08, 2025	22.8	23.01	23.01	23.07	22.43	168,108
September 05, 2025	23.31	22.73	22.73	23.45	22.73	173,600
September 04, 2025	22.92	23.17	23.17	23.17	22.76	226,400
September 03, 2025	23.01	22.97	22.81	23.43	22.76	176,456
September 02, 2025	23.25	23.11	22.94	23.59	23.1	124,968
August 29, 2025	23.76	23.51	23.34	23.84	23.43	180,400
August 28, 2025	23.75	23.69	23.52	23.88	23.36	263,676
August 27, 2025	23.64	23.74	23.57	23.88	23.6	164,068
August 26, 2025	23.73	23.73	23.56	23.9	23.53	189,704
August 25, 2025	23.25	23.65	23.49	23.78	23.15	175,600
August 22, 2025	22.01	23.26	23.1	23.3	21.98	192,800
August 21, 2025	21.71	21.85	21.7	21.91	21.7	130,800
August 20, 2025	21.74	21.89	21.74	21.96	21.66	196,400
August 19, 2025	22.09	21.93	21.78	22.12	21.66	142,196
August 18, 2025	21.57	22.07	21.91	22.07	21.52	145,624
August 15, 2025	21.9	21.58	21.43	21.9	21.43	327,280
August 14, 2025	21.8	21.84	21.68	22.02	21.65	124,000
August 13, 2025	21.99	21.94	21.79	22.21	21.84	162,972
August 12, 2025	21.41	21.79	21.64	21.84	21.38	179,200
August 11, 2025	20.79	21.19	21.05	21.23	20.3	355,808
August 08, 2025	20.49	20.65	20.51	20.81	20.3	149,600
August 07, 2025	20.44	20.37	20.23	20.44	20.18	129,600
August 06, 2025	20.2	20.27	20.14	20.55	20.17	136,148
August 05, 2025	20.5	20.22	20.08	20.5	20.03	157,200
August 04, 2025	20.35	20.53	20.39	20.57	20.27	154,836
August 01, 2025	20.83	20.42	20.28	20.83	20.2	203,200
July 31, 2025	21	20.88	20.74	21.23	20.88	130,504
July 30, 2025	21.43	21.18	21.03	21.7	21.15	208,820
July 29, 2025	21.67	21.4	21.25	21.94	21.39	200,948
July 28, 2025	21.69	21.47	21.32	21.69	21.14	205,600

Northrim BanCorp, Inc. (NRIM) NASDAQ