NRIM - Northrim BanCorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202026.6728.1125.0525.2525.2522,600
Mar 26, 202024.5727.8924.5727.8927.8922,800
Mar 25, 202025.2029.1224.0124.5224.5226,700
Mar 24, 202023.4625.3922.5724.9824.9830,200
Mar 23, 202021.2722.5919.4322.0422.0444,800
Mar 20, 202022.6226.5121.0021.2221.2269,300
Mar 19, 202020.0026.9517.3222.6122.6138,200
Mar 18, 202025.5626.0820.1620.1620.1627,500
Mar 17, 202023.6228.9721.2126.3926.3938,500
Mar 16, 202025.1426.9923.1023.1023.1031,900
Mar 13, 202027.2729.1626.8529.0129.0136,400
Mar 12, 202026.7326.7625.2126.1326.1331,200
Mar 11, 202028.9529.2627.7228.1628.1625,300
Mar 11, 20200.34 Dividend
Mar 10, 202030.6232.0128.7529.9129.5727,000
Mar 09, 202032.2533.1229.4729.9029.5621,700
Mar 06, 202033.0833.9031.1033.8033.4227,500
Mar 05, 202035.2535.9733.4734.0733.6827,300
Mar 04, 202035.7536.0135.2435.7835.3717,500
Mar 03, 202037.0537.6735.3635.3634.9621,600
Mar 02, 202034.7837.1134.4737.1136.6923,200
Feb 28, 202036.2736.7233.7934.9534.5529,200
Feb 27, 202037.6139.0836.6936.7536.3323,200
Feb 26, 202038.9539.1537.7438.0037.5720,300
Feb 25, 202039.6339.6338.6038.8638.4224,700
Feb 24, 202039.7840.0739.3839.5739.1218,700
Feb 21, 202040.0240.6339.2740.4039.9421,400
Feb 20, 202039.5140.0139.1440.0139.5624,200
Feb 19, 202040.1040.2839.9039.9639.5164,100
Feb 18, 202040.0240.2939.3040.2939.8313,700
Feb 14, 202039.7040.0039.1039.9139.4619,500
Feb 13, 202037.8039.7037.8039.7039.2529,400
Feb 12, 202037.9038.2037.5938.0537.6227,000
Feb 11, 202037.9837.9937.7037.7037.2720,700
Feb 10, 202037.8337.9637.3137.9237.4921,100
Feb 07, 202037.6537.9037.3137.6837.2521,500
Feb 06, 202038.2138.2337.4537.6537.2217,700
Feb 05, 202037.6138.5337.6138.0537.6221,200
Feb 04, 202038.4738.7037.6637.7037.2715,000
Feb 03, 202037.8639.3437.8637.9237.4916,600
Jan 31, 202038.3638.3637.5037.6337.2019,400
Jan 30, 202037.7038.5337.6038.4037.9610,300
Jan 29, 202037.6538.4737.5238.0237.5925,900
Jan 28, 202037.8638.5337.6837.9737.549,000
Jan 27, 202037.0038.1937.0037.6937.2618,200
Jan 24, 202037.3137.4937.0037.0036.589,700
Jan 23, 202037.0137.6836.5437.6837.2518,000
Jan 22, 202037.7537.7537.0637.0736.6510,100
Jan 21, 202038.0038.2237.6937.8137.389,300
Jan 17, 202039.0639.0638.0638.2037.7713,000
Jan 16, 202038.2939.1038.0238.8238.388,700
Jan 15, 202038.0038.4537.6838.1837.7515,700
Jan 14, 202038.3538.4137.9538.0137.5817,600
Jan 13, 202038.0538.7438.0038.7438.3029,300
Jan 10, 202037.8138.1437.6638.0237.5925,900
Jan 09, 202037.7538.1837.7538.0037.5714,300
Jan 08, 202037.3837.9437.3637.8037.3711,000
Jan 07, 202037.0737.2637.0737.1836.7614,600
Jan 06, 202037.2637.7237.1537.2236.8015,100
Jan 03, 202037.7237.8237.3837.4837.0513,000
Jan 02, 202038.4138.4137.8438.0037.579,100
Dec 31, 201938.1738.3237.7138.3037.8613,600
Dec 30, 201937.9638.2537.5937.9337.508,800
Dec 27, 201938.5838.5837.9737.9737.549,800
Dec 26, 201938.8038.8037.9338.4938.056,100
Dec 24, 201938.4638.7838.4638.7838.341,800
Dec 23, 201939.2939.2938.3438.5938.1512,200
Dec 20, 201938.6339.4138.2839.2838.8359,300
Dec 19, 201938.8839.1538.2738.6438.2018,100
Dec 18, 201939.7439.7438.9739.1038.6610,700
Dec 18, 20190.33 Dividend
Dec 17, 201939.5740.0439.0439.7538.9725,300
Dec 16, 201939.3440.3639.2739.3638.5914,300
Dec 13, 201938.5139.8538.4739.3738.6019,400
Dec 12, 201938.2639.0938.0938.8038.0412,100
Dec 11, 201938.0338.6238.0338.4137.669,100
Dec 10, 201937.5238.4337.2237.8937.1518,000
Dec 09, 201937.1837.8036.9237.5736.8319,100
Dec 06, 201937.2737.4736.9136.9536.2317,800
Dec 05, 201936.6837.0136.4236.6735.9512,300
Dec 04, 201936.7336.8936.4036.4635.7511,700
Dec 03, 201936.6036.9136.3936.6235.909,700
Dec 02, 201937.2637.2736.8136.9436.229,000
Nov 29, 201937.0537.4837.0537.4736.747,900
Nov 27, 201937.2637.7837.2637.5036.779,800
Nov 26, 201937.8037.9936.8637.1136.3824,400
Nov 25, 201937.9638.0937.8737.8737.1318,100
Nov 22, 201937.8238.1337.5837.7236.9813,300
Nov 21, 201938.3938.3937.9437.9537.2111,700
Nov 20, 201938.4938.9538.0538.0837.3314,000
Nov 19, 201938.5539.0038.1338.7838.028,900
Nov 18, 201938.5738.7638.0738.3837.6310,300
Nov 15, 201938.8839.3838.6339.0038.2416,600
Nov 14, 201938.5138.9338.2738.6637.9015,700
Nov 13, 201938.6438.7538.1038.6437.888,300
Nov 12, 201938.9039.4438.6738.7037.9412,200
Nov 11, 201938.8539.2738.8039.1038.3312,300
Nov 08, 201938.8539.1938.7338.9638.208,900
Nov 07, 201939.6639.8038.9638.9638.2010,100
Nov 06, 201939.6339.8139.2639.6038.829,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...