Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Northrim BanCorp, Inc. (NRIM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.82+0.19 (+0.46%)
At close: 04:00PM EDT
41.82 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202242.0042.3841.5841.8241.8228,300
May 26, 202240.7842.2240.7141.6341.6327,000
May 25, 202240.3040.5540.1140.3140.3120,100
May 24, 202239.7240.1438.9440.1040.1013,600
May 23, 202239.6039.9639.5139.7039.7019,300
May 20, 202239.4539.4538.8039.2139.2121,000
May 19, 202239.7639.7638.9539.1639.1625,600
May 18, 202239.5039.5038.9139.3439.3425,500
May 17, 202239.1740.2639.1739.9739.9724,200
May 16, 202239.2639.2638.4238.6938.6922,800
May 13, 202240.2640.3239.2839.3039.3028,400
May 12, 202240.7340.8839.5340.0440.0419,800
May 11, 202241.0841.6040.6840.7440.7421,800
May 10, 202241.0341.4640.7440.8940.8924,700
May 09, 202240.2640.7440.0540.3740.3728,200
May 06, 202239.8840.6539.6840.4440.4425,100
May 05, 202240.7440.7439.6039.8339.8321,000
May 04, 202240.5341.0240.3141.0241.0212,600
May 03, 202239.3440.8139.3440.1640.1633,600
May 02, 202240.0040.4438.7639.3539.3558,200
Apr 29, 202241.3141.5040.0440.0740.0723,300
Apr 28, 202240.3941.3440.3941.1241.1224,300
Apr 27, 202240.8641.4040.1940.2140.2129,200
Apr 26, 202242.5742.5940.8140.8240.8230,200
Apr 25, 202242.8743.2042.1142.6742.6721,800
Apr 22, 202243.7143.7142.8542.8542.8518,000
Apr 21, 202243.7144.2643.2543.5343.5323,800
Apr 20, 202243.0243.8543.0243.7343.7328,000
Apr 19, 202242.0942.8542.0942.7742.7716,500
Apr 18, 202242.1442.3141.8142.0142.0120,400
Apr 14, 202242.5242.5242.0042.0642.0621,300
Apr 13, 202242.2242.6541.9342.4042.4016,300
Apr 12, 202242.2342.5041.9642.0042.0017,500
Apr 11, 202241.4442.5841.4442.1542.1516,400
Apr 08, 202241.2241.8041.2241.7841.7817,800
Apr 07, 202241.9841.9841.3741.4941.4913,700
Apr 06, 202242.7142.7141.9642.1042.1015,600
Apr 05, 202243.2043.2042.5142.6742.6716,700
Apr 04, 202243.7043.7042.9843.2043.2020,500
Apr 01, 202243.6343.8243.2543.7243.7217,200
Mar 31, 202243.8243.8743.5043.5743.5716,500
Mar 30, 202244.8044.8043.5143.8443.8415,900
Mar 29, 202245.4145.4144.4944.6444.6420,500
Mar 28, 202245.7745.7744.8844.9944.9913,400
Mar 25, 202245.5246.3345.4045.7545.7522,000
Mar 24, 202245.4045.5645.0545.3545.3510,800
Mar 23, 202246.1046.1045.0545.3145.3117,800
Mar 22, 202245.1046.4245.1046.1046.1029,200
Mar 21, 202244.8045.2644.3345.0045.0025,700
Mar 18, 202244.9645.1644.0144.7944.7953,000
Mar 17, 202244.8945.2744.5845.0045.0019,400
Mar 16, 202245.0345.3344.7145.0345.0322,100
Mar 15, 202245.0645.1044.5244.8144.8116,200
Mar 14, 202244.3844.8944.3044.7544.7523,500
Mar 11, 202244.1744.6543.9043.9343.9323,400
Mar 10, 202243.8144.1243.3644.0844.0819,200
Mar 09, 202244.3544.6143.7343.9543.9516,600
Mar 08, 202244.7444.7443.9544.1044.1026,500
Mar 07, 202244.5544.7143.7043.9743.9725,100
Mar 04, 202244.8545.2644.0544.4844.4819,600
Mar 03, 202245.3645.3944.8945.3945.3925,200
Mar 02, 202244.0645.3943.9145.1845.1827,200
Mar 01, 202244.9044.9143.2243.6443.6439,800
Feb 28, 202243.3545.1143.0744.7944.7934,800
Feb 25, 202242.0143.6342.0143.2643.2617,100
Feb 24, 202242.0042.0040.8141.5241.5218,700
Feb 23, 202243.2543.3242.6142.6442.6411,000
Feb 22, 202243.4843.7942.9743.3443.3414,300
Feb 18, 202242.7443.6642.7443.2643.2614,500
Feb 17, 202242.7643.0242.5442.9242.9211,000
Feb 16, 202243.5543.7243.0343.5043.5010,200
Feb 15, 202243.2244.1543.2243.8543.8511,000
Feb 14, 202243.5043.5042.5242.9842.9817,200
Feb 11, 202242.9743.4342.8643.2943.2915,900
Feb 10, 202242.8243.8042.8243.0843.0814,600
Feb 09, 202243.8044.0242.9543.1043.1014,200
Feb 08, 202243.6344.5643.6344.0044.008,900
Feb 07, 202243.5144.0543.4243.7443.749,600
Feb 04, 202243.2943.8242.6243.6743.6714,800
Feb 03, 202242.6543.6442.6543.0443.0415,100
Feb 02, 202243.9143.9143.1943.4543.4517,900
Feb 01, 202244.0844.3643.6744.1144.1110,300
Jan 31, 202242.6744.1342.6743.9443.9415,500
Jan 28, 202243.7343.9642.4043.2843.2812,900
Jan 27, 202243.7044.4643.3643.5343.5325,600
Jan 26, 202243.0144.7543.0043.5043.5019,300
Jan 25, 202243.4444.7543.0443.7543.7537,000
Jan 24, 202242.4444.3342.0043.9843.9821,900
Jan 21, 202243.0043.6642.5342.8842.8816,700
Jan 20, 202244.8844.8843.1843.2743.279,500
Jan 19, 202245.3845.3844.2144.2144.218,100
Jan 18, 202245.5645.5644.6545.0645.0631,200
Jan 14, 202245.1745.7645.1545.7645.767,500
Jan 13, 202245.6946.0745.6245.6445.646,300
Jan 12, 202245.7945.7945.3045.3245.3217,700
Jan 11, 202244.9845.6644.7245.4745.4713,500
Jan 10, 202246.2646.2645.0745.6745.6712,200
Jan 07, 202246.0546.4446.0046.2246.227,300
Jan 06, 202245.2046.2645.1646.0046.0012,500
Jan 05, 202245.2345.8644.5845.1345.1314,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement