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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.13	24.23	24.23	24.41	22.87	133,114
November 20, 2025	23.18	23.13	23.13	23.63	23.04	115,400
November 19, 2025	22.86	22.98	22.98	23.18	22.73	98,317
November 18, 2025	22.81	22.8	22.8	23.33	22.68	93,723
November 17, 2025	23.45	22.81	22.81	23.88	22.8	138,226
November 14, 2025	23.3	23.35	23.35	23.37	22.97	62,148
November 13, 2025	23.46	23.45	23.45	23.63	23.13	87,126
November 12, 2025	23.21	23.5	23.5	23.65	23.16	94,219
November 11, 2025	23.03	23.31	23.31	23.5	22.96	86,319
November 10, 2025	22.86	23.05	23.05	23.21	22.7	77,800
November 07, 2025	22.63	22.86	22.86	22.88	22.45	73,308
November 06, 2025	22.82	22.62	22.62	22.87	22.4	59,919
November 05, 2025	22.33	22.93	22.93	22.96	22.31	91,500
November 04, 2025	21.9	22.26	22.26	22.44	21.88	114,700
November 03, 2025	22	22.14	22.14	22.21	21.77	102,200
October 31, 2025	22.03	21.98	21.98	22.23	21.68	98,328
October 30, 2025	22.14	22.12	22.12	22.49	22.05	84,848
October 29, 2025	22.8	22.22	22.22	23.12	21.98	134,833
October 28, 2025	22.35	22.9	22.9	22.93	22.25	117,929
October 27, 2025	22.75	22.42	22.42	22.84	22.36	113,100
October 24, 2025	21.84	22.55	22.55	22.75	21.66	104,043
October 23, 2025	21.31	21.42	21.42	21.72	21.03	100,725
October 22, 2025	21	20.79	20.79	21.28	20.7	100,900
October 21, 2025	20.92	20.99	20.99	21.12	20.83	73,100
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

Northrim BanCorp, Inc. (NRIM) NASDAQ