Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Northrim BanCorp Inc - Common Stock (NRIM)

27.36
-0.19 (-0.69%)
NASDAQ· Last Trade: Jul 23rd, 3:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Northrim BanCorp Inc - Common Stock (NRIM)

DateOpenHighLowCloseVolumeAdjusted Close
7/22/202627.9728.0227.0027.55147,17727.55
7/21/202627.7428.0227.4727.90127,36327.90
7/20/202627.9228.1227.3927.89128,80427.89
7/17/202628.2328.4427.6027.84165,27727.84
7/16/202627.6028.7527.6028.48172,74328.48
7/15/202627.2327.8927.1327.55120,68027.55
7/14/202627.4727.6026.3727.16133,28327.16
7/13/202627.3127.6627.0127.48133,25127.48
7/10/202627.0327.4226.5227.22124,10227.22
7/09/202626.3827.2426.3727.13189,27327.13
7/08/202626.9027.1026.1126.38161,82926.38
7/07/202627.4527.6625.7127.11168,68627.11
7/06/202627.1127.5726.8427.27142,35727.27
7/02/202627.8628.0827.1127.12130,74327.12
7/01/202627.4527.9527.1827.72158,39927.72
6/30/202627.7228.1127.5027.74205,92527.74
6/29/202627.6928.0227.3427.88175,97427.88
6/26/202627.3628.2927.2127.96842,52227.96
6/25/202626.5027.2526.5027.25191,19927.25
6/24/202626.0626.8325.7026.68188,56926.68
6/23/202625.2726.1425.3826.09181,40226.09
6/22/202625.1925.5724.8825.26165,07525.26
6/18/202625.3825.7924.7325.21657,93025.21
6/17/202625.4425.6824.6725.00226,07025.00
6/16/202625.2625.6324.8825.27107,46225.27
6/15/202626.0026.0225.0225.11135,49925.11
6/12/202625.5625.9225.4625.80131,54025.80
6/11/202625.4125.5825.0425.52106,90225.52
6/10/202625.3825.8525.2225.41118,03625.25
6/09/202624.9725.8524.5125.2288,57725.06
6/08/202624.8725.3124.7724.8170,26124.65
6/05/202624.7925.1524.7124.8092,49124.64
6/04/202624.0924.8623.9824.8199,15024.65
6/03/202624.1824.3023.6523.73142,55823.58
6/02/202624.0424.3423.6424.31122,58524.16
6/01/202624.5224.6123.6524.04101,23223.89
5/29/20260.0025.0024.6524.7197,05824.55
5/28/202624.5425.1024.2124.7492,23624.58
5/27/202625.1325.2824.5724.65128,12024.49
5/26/202624.7725.2924.4525.02137,92224.86
5/22/202624.4725.0024.4124.64114,18524.48
5/21/202624.4024.6624.1424.49107,97724.34
5/20/202623.8124.5523.6824.50137,47024.35
5/19/202623.8724.0823.6723.8198,37923.66
5/18/202623.5024.0423.2923.94112,92023.79
5/15/202623.4423.6323.0123.43146,43523.28
5/14/202623.5724.0723.4623.50110,40923.35
5/13/202623.3923.6723.3323.41114,74323.26
5/12/202623.8223.9523.1423.6594,40323.50
5/11/202624.6424.6523.8123.8299,21323.67
5/08/202624.6224.6624.3924.6460,69224.48
5/07/202624.5124.8624.4724.66115,19124.50
5/06/202624.6024.7824.5024.6690,81024.50
5/05/202623.9724.5623.8924.4075,27824.25
5/04/202624.5724.7823.9223.97109,35723.82
5/01/202624.6425.0324.2524.7376,58124.57
4/30/202624.2724.8424.2524.53116,62524.38
4/29/202625.2825.5024.4124.43129,43224.28
4/28/202625.1225.8625.1225.45138,51625.29
4/27/202624.4025.0124.4025.01106,13424.85
4/24/202624.9625.3624.1624.46170,53324.31
4/23/202624.5825.3024.3925.16177,04325.00