Northrim BanCorp, Inc. (NRIM)
NASDAQ: NRIM · Real-Time Price · USD
24.27
-0.78 (-3.11%)
At close: Dec 5, 2025, 4:00 PM EST
23.80
-0.47 (-1.94%)
After-hours: Dec 5, 2025, 5:36 PM EST
Northrim BanCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.03 | 25.06 | 24.17 | 24.27 | 24.27 | -3.11% | 113,514 |
| Dec 4, 2025 | 24.78 | 25.41 | 24.19 | 25.05 | 25.05 | 0.56% | 132,327 |
| Dec 3, 2025 | 24.60 | 25.00 | 24.08 | 24.91 | 24.91 | 1.71% | 139,823 |
| Dec 2, 2025 | 25.09 | 25.09 | 24.42 | 24.49 | 24.49 | -1.92% | 84,407 |
| Dec 1, 2025 | 24.47 | 25.38 | 24.40 | 24.97 | 24.97 | 1.67% | 168,266 |
| Nov 28, 2025 | 25.24 | 25.24 | 24.46 | 24.56 | 24.56 | -1.96% | 62,039 |
| Nov 26, 2025 | 25.27 | 25.37 | 24.90 | 25.05 | 25.05 | -1.30% | 100,452 |
| Nov 25, 2025 | 24.63 | 25.55 | 24.03 | 25.38 | 25.38 | 3.59% | 113,900 |
| Nov 24, 2025 | 24.24 | 24.61 | 23.93 | 24.50 | 24.50 | 1.11% | 119,945 |
| Nov 21, 2025 | 23.13 | 24.41 | 22.87 | 24.23 | 24.23 | 4.76% | 133,104 |
| Nov 20, 2025 | 23.18 | 23.63 | 23.04 | 23.13 | 23.13 | 0.65% | 115,372 |
| Nov 19, 2025 | 22.86 | 23.18 | 22.73 | 22.98 | 22.98 | 0.79% | 98,317 |
| Nov 18, 2025 | 22.81 | 23.33 | 22.68 | 22.80 | 22.80 | -0.04% | 93,723 |
| Nov 17, 2025 | 23.45 | 23.88 | 22.80 | 22.81 | 22.81 | -2.31% | 138,226 |
| Nov 14, 2025 | 23.30 | 23.37 | 22.97 | 23.35 | 23.35 | -0.43% | 62,148 |
| Nov 13, 2025 | 23.46 | 23.63 | 23.13 | 23.45 | 23.45 | -0.21% | 87,126 |
| Nov 12, 2025 | 23.21 | 23.65 | 23.16 | 23.50 | 23.50 | 0.82% | 94,219 |
| Nov 11, 2025 | 23.03 | 23.50 | 22.96 | 23.31 | 23.31 | 1.13% | 86,319 |
| Nov 10, 2025 | 22.86 | 23.21 | 22.70 | 23.05 | 23.05 | 0.83% | 77,799 |
| Nov 7, 2025 | 22.63 | 22.88 | 22.45 | 22.86 | 22.86 | 1.06% | 73,308 |
| Nov 6, 2025 | 22.82 | 22.87 | 22.40 | 22.62 | 22.62 | -1.35% | 59,919 |
| Nov 5, 2025 | 22.33 | 22.96 | 22.31 | 22.93 | 22.93 | 3.01% | 91,476 |
| Nov 4, 2025 | 21.90 | 22.44 | 21.88 | 22.26 | 22.26 | 0.54% | 114,691 |
| Nov 3, 2025 | 22.00 | 22.21 | 21.77 | 22.14 | 22.14 | 0.73% | 102,171 |
| Oct 31, 2025 | 22.03 | 22.23 | 21.68 | 21.98 | 21.98 | -0.63% | 98,328 |
| Oct 30, 2025 | 22.14 | 22.49 | 22.05 | 22.12 | 22.12 | -0.45% | 84,848 |
| Oct 29, 2025 | 22.80 | 23.12 | 21.98 | 22.22 | 22.22 | -2.97% | 134,833 |
| Oct 28, 2025 | 22.35 | 22.93 | 22.25 | 22.90 | 22.90 | 2.14% | 117,929 |
| Oct 27, 2025 | 22.75 | 22.84 | 22.36 | 22.42 | 22.42 | -0.58% | 113,099 |
| Oct 24, 2025 | 21.84 | 22.75 | 21.66 | 22.55 | 22.55 | 5.28% | 104,043 |
| Oct 23, 2025 | 21.31 | 21.78 | 20.91 | 21.42 | 21.42 | 3.03% | 101,880 |
| Oct 22, 2025 | 21.00 | 21.28 | 20.70 | 20.79 | 20.79 | -0.95% | 100,878 |
| Oct 21, 2025 | 20.92 | 21.12 | 20.83 | 20.99 | 20.99 | 0.14% | 73,053 |
| Oct 20, 2025 | 20.14 | 20.99 | 20.14 | 20.96 | 20.96 | 4.17% | 135,542 |
| Oct 17, 2025 | 19.91 | 20.26 | 19.91 | 20.12 | 20.12 | 1.87% | 136,651 |
| Oct 16, 2025 | 20.99 | 20.99 | 19.60 | 19.75 | 19.75 | -6.35% | 186,921 |
| Oct 15, 2025 | 21.43 | 21.60 | 20.90 | 21.09 | 21.09 | -1.63% | 78,403 |
| Oct 14, 2025 | 20.31 | 21.50 | 20.31 | 21.44 | 21.44 | 3.93% | 88,179 |
| Oct 13, 2025 | 20.80 | 20.80 | 20.24 | 20.63 | 20.63 | 0.98% | 95,171 |
| Oct 10, 2025 | 21.27 | 22.03 | 20.41 | 20.43 | 20.43 | -3.72% | 135,284 |
| Oct 9, 2025 | 21.23 | 21.30 | 20.95 | 21.22 | 21.22 | -0.14% | 83,303 |
| Oct 8, 2025 | 21.72 | 21.72 | 21.21 | 21.25 | 21.25 | -1.25% | 68,866 |
| Oct 7, 2025 | 21.99 | 22.22 | 21.52 | 21.52 | 21.52 | -2.23% | 123,306 |
| Oct 6, 2025 | 21.57 | 22.04 | 21.45 | 22.01 | 22.01 | 3.04% | 144,383 |
| Oct 3, 2025 | 21.26 | 21.57 | 21.19 | 21.36 | 21.36 | 0.47% | 115,069 |
| Oct 2, 2025 | 21.36 | 21.40 | 21.11 | 21.26 | 21.26 | -0.79% | 101,292 |
| Oct 1, 2025 | 21.42 | 21.57 | 21.10 | 21.43 | 21.43 | -1.06% | 115,369 |
| Sep 30, 2025 | 21.73 | 22.03 | 21.37 | 21.66 | 21.66 | -0.28% | 136,448 |
| Sep 29, 2025 | 22.09 | 22.33 | 21.61 | 21.72 | 21.72 | -1.72% | 149,027 |
| Sep 26, 2025 | 22.41 | 22.62 | 22.07 | 22.10 | 22.10 | -1.21% | 121,187 |