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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	87.61	86.31	86.31	87.61	85.73	81,820
August 14, 2025	87.2	87.34	87.34	88.09	86.58	31,000
August 13, 2025	87.94	87.75	87.75	88.85	87.35	40,743
August 12, 2025	85.65	87.15	87.15	87.36	85.52	44,800
August 11, 2025	83.15	84.77	84.77	84.93	81.19	88,952
August 08, 2025	81.96	82.6	82.6	83.25	81.2	37,400
August 07, 2025	81.75	81.48	81.48	81.75	80.72	32,400
August 06, 2025	80.8	81.1	81.1	82.2	80.66	34,037
August 05, 2025	82.01	80.86	80.86	82.01	80.11	39,300
August 04, 2025	81.4	82.11	82.11	82.27	81.07	38,709
August 01, 2025	83.31	81.68	81.68	83.31	80.81	50,800
July 31, 2025	84.01	83.53	83.53	84.93	83.51	32,626
July 30, 2025	85.7	84.72	84.72	86.78	84.6	52,205
July 29, 2025	86.68	85.6	85.6	87.77	85.56	50,237
July 28, 2025	86.76	85.89	85.89	86.76	84.55	51,400
July 25, 2025	89.21	86.48	86.48	89.5	86.34	63,900
July 24, 2025	94.73	89.33	89.33	94.73	88.85	63,644
July 23, 2025	97.82	96.86	96.86	98.31	95.56	55,600
July 22, 2025	96.57	97.11	97.11	98.13	95.81	57,407
July 21, 2025	96.04	96.3	96.3	97.78	95.6	29,200
July 18, 2025	96.79	95.89	95.89	96.89	95.28	59,600
July 17, 2025	94.62	96.05	96.05	96.71	92.57	61,133
July 16, 2025	93.54	94.92	94.92	95.28	93.16	51,200
July 15, 2025	96.36	93.15	93.15	96.36	93.14	54,368
July 14, 2025	94.39	96.78	96.78	97.2	93.7	62,727
July 11, 2025	96.43	94.71	94.71	96.43	93.52	78,723
July 10, 2025	96.35	96.64	96.64	97.09	96.3	66,153
July 09, 2025	97.65	96.13	96.13	98.01	96.01	78,344
July 08, 2025	98.37	97.35	97.35	99.2	97.35	94,130
July 07, 2025	99.06	97.87	97.87	100.21	97.41	65,000
July 03, 2025	97.38	99.06	99.06	99.33	97.38	26,446
July 02, 2025	96	96.5	96.5	97.56	95.99	55,749
July 01, 2025	92.67	95.66	95.66	96.96	92.67	77,200
June 30, 2025	94.8	93.26	93.26	95.28	93.17	57,900
June 27, 2025	93.49	94.01	94.01	94.05	92.78	189,900
June 26, 2025	90.77	93.01	93.01	93.22	90.28	45,800
June 25, 2025	92.36	90.52	90.52	92.36	89.47	85,500
June 24, 2025	90.66	92.09	92.09	92.25	90.5	52,500
June 23, 2025	86.05	90.17	90.17	90.39	86.05	57,614
June 20, 2025	88.09	86.62	86.62	88.09	86.62	115,400
June 18, 2025	86.61	87.4	87.4	88.23	86.61	72,631
June 17, 2025	86	86.68	86.68	87.1	86	44,200
June 16, 2025	88.26	86.49	86.49	89	86.35	77,400
June 13, 2025	88.89	87.3	87.3	89.67	87.3	104,737
June 12, 2025	90.38	90.08	90.08	90.38	88.84	32,600
June 11, 2025	90.75	90.36	90.36	91.3	89.82	47,200
June 10, 2025	89.65	90.46	90.46	90.91	89.25	50,100
June 09, 2025	88.46	89.14	89.14	90.37	88.05	74,500
June 06, 2025	88.85	88.46	88.46	89.35	87.8	30,029
June 05, 2025	89.29	87.85	87.85	90.28	87.56	62,700
June 04, 2025	91.65	89.71	89.07	91.74	88.4	59,526
June 03, 2025	89.82	91.19	90.54	91.41	89	76,800
June 02, 2025	91.25	90.19	89.55	91.56	89.89	53,349
May 30, 2025	91.75	91.6	90.95	92.45	90.56	107,800
May 29, 2025	90.29	91.76	91.11	91.79	89.3	273,747
May 28, 2025	89.92	90.25	89.61	90.68	88.8	110,028
May 27, 2025	88.75	90.23	89.59	91.4	88.36	100,200
May 23, 2025	86.3	88.13	88.13	88.59	86	47,862
May 22, 2025	88.27	87.35	87.35	89.2	87.35	35,505
May 21, 2025	88.53	88.64	88.64	89.79	87.07	40,408

Northrim BanCorp, Inc. (NRIM) NASDAQ