Northrim BanCorp, Inc. (NRIM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 47.25 | 48.11 | 46.51 | 47.97 | 47.97 | 12,700 |
| Apr 24, 2024 | 45.53 | 47.28 | 45.53 | 46.97 | 46.97 | 9,200 |
| Apr 23, 2024 | 45.50 | 46.18 | 45.10 | 46.18 | 46.18 | 13,800 |
| Apr 22, 2024 | 46.56 | 46.56 | 45.01 | 45.01 | 45.01 | 11,900 |
| Apr 19, 2024 | 44.87 | 46.39 | 44.68 | 46.39 | 46.39 | 16,100 |
| Apr 18, 2024 | 44.80 | 45.30 | 44.70 | 45.07 | 45.07 | 19,000 |
| Apr 17, 2024 | 45.03 | 45.45 | 44.31 | 45.00 | 45.00 | 5,600 |
| Apr 16, 2024 | 45.42 | 45.74 | 45.02 | 45.09 | 45.09 | 3,800 |
| Apr 15, 2024 | 45.76 | 46.23 | 44.18 | 45.91 | 45.91 | 43,200 |
| Apr 12, 2024 | 47.52 | 47.52 | 44.53 | 45.30 | 45.30 | 8,400 |
| Apr 11, 2024 | 45.50 | 45.97 | 45.14 | 45.97 | 45.97 | 6,700 |
| Apr 10, 2024 | 47.50 | 49.55 | 43.92 | 45.94 | 45.94 | 13,700 |
| Apr 09, 2024 | 48.45 | 48.54 | 48.04 | 48.04 | 48.04 | 3,900 |
| Apr 08, 2024 | 49.50 | 50.80 | 48.26 | 48.26 | 48.26 | 7,100 |
| Apr 05, 2024 | 48.05 | 49.70 | 48.05 | 49.09 | 49.09 | 6,700 |
| Apr 04, 2024 | 48.60 | 50.29 | 48.60 | 48.65 | 48.65 | 6,100 |
| Apr 03, 2024 | 48.48 | 48.98 | 48.40 | 48.40 | 48.40 | 4,600 |
| Apr 02, 2024 | 48.25 | 50.05 | 47.50 | 47.64 | 47.64 | 7,500 |
| Apr 01, 2024 | 50.36 | 50.36 | 48.79 | 48.79 | 48.79 | 4,100 |
| Mar 28, 2024 | 48.00 | 51.20 | 48.00 | 50.51 | 50.51 | 12,900 |
| Mar 27, 2024 | 49.00 | 50.93 | 49.00 | 50.89 | 50.89 | 15,400 |
| Mar 26, 2024 | 48.37 | 49.02 | 48.37 | 49.02 | 49.02 | 4,500 |
| Mar 25, 2024 | 48.05 | 50.17 | 48.05 | 48.60 | 48.60 | 4,800 |
| Mar 22, 2024 | 49.39 | 49.97 | 48.16 | 48.16 | 48.16 | 4,600 |
| Mar 21, 2024 | 48.88 | 49.96 | 47.50 | 49.96 | 49.96 | 8,200 |
| Mar 20, 2024 | 47.90 | 49.00 | 47.90 | 48.88 | 48.88 | 5,800 |
| Mar 19, 2024 | 48.16 | 48.50 | 47.31 | 47.31 | 47.31 | 5,300 |
| Mar 18, 2024 | 49.00 | 49.00 | 47.08 | 47.08 | 47.08 | 5,000 |
| Mar 15, 2024 | 46.15 | 48.71 | 46.15 | 48.51 | 48.51 | 40,500 |
| Mar 14, 2024 | 47.23 | 47.23 | 46.64 | 46.70 | 46.70 | 7,400 |
| Mar 13, 2024 | 48.77 | 48.77 | 46.77 | 47.06 | 47.06 | 12,800 |
| Mar 12, 2024 | 48.32 | 48.32 | 48.26 | 48.26 | 48.26 | 11,300 |
| Mar 11, 2024 | 48.68 | 49.50 | 48.68 | 49.11 | 49.11 | 4,600 |
| Mar 08, 2024 | 50.00 | 50.00 | 48.58 | 49.16 | 49.16 | 5,200 |
| Mar 07, 2024 | 49.60 | 49.95 | 48.53 | 49.70 | 49.70 | 6,500 |
| Mar 06, 2024 | 49.24 | 49.24 | 48.06 | 49.17 | 49.17 | 5,900 |
| Mar 06, 2024 | 0.61 Dividend | |||||
| Mar 05, 2024 | 48.67 | 49.88 | 48.51 | 49.50 | 48.89 | 3,900 |
| Mar 04, 2024 | 48.66 | 49.06 | 48.50 | 49.06 | 48.46 | 5,000 |
| Mar 01, 2024 | 48.84 | 49.25 | 48.16 | 48.52 | 47.92 | 9,100 |
| Feb 29, 2024 | 49.63 | 50.00 | 48.80 | 49.73 | 49.12 | 5,800 |
| Feb 28, 2024 | 48.83 | 49.24 | 48.64 | 48.64 | 48.04 | 21,700 |
| Feb 27, 2024 | 48.69 | 49.10 | 47.64 | 49.10 | 48.49 | 3,600 |
| Feb 26, 2024 | 49.26 | 50.57 | 48.70 | 49.10 | 48.49 | 7,400 |
| Feb 23, 2024 | 49.73 | 49.95 | 49.51 | 49.70 | 49.09 | 6,200 |
| Feb 22, 2024 | 50.05 | 50.84 | 50.00 | 50.27 | 49.65 | 26,300 |
| Feb 21, 2024 | 50.00 | 50.45 | 49.35 | 50.02 | 49.40 | 10,300 |
| Feb 20, 2024 | 50.81 | 51.78 | 49.91 | 50.53 | 49.91 | 14,900 |
| Feb 16, 2024 | 54.00 | 54.00 | 50.50 | 50.85 | 50.22 | 16,600 |
| Feb 15, 2024 | 50.84 | 54.25 | 50.84 | 54.21 | 53.54 | 11,300 |
| Feb 14, 2024 | 47.68 | 51.02 | 47.00 | 50.64 | 50.02 | 11,900 |
| Feb 13, 2024 | 47.65 | 47.65 | 46.77 | 46.81 | 46.23 | 19,700 |
| Feb 12, 2024 | 48.79 | 49.09 | 48.68 | 48.69 | 48.09 | 8,800 |
| Feb 09, 2024 | 46.55 | 49.28 | 46.55 | 48.23 | 47.64 | 12,000 |
| Feb 08, 2024 | 46.14 | 47.56 | 46.01 | 46.70 | 46.12 | 13,800 |
| Feb 07, 2024 | 46.54 | 47.30 | 45.24 | 46.14 | 45.57 | 18,300 |
| Feb 06, 2024 | 48.05 | 48.17 | 46.51 | 47.67 | 47.08 | 14,100 |
| Feb 05, 2024 | 48.00 | 48.13 | 47.17 | 48.00 | 47.41 | 10,500 |
| Feb 02, 2024 | 50.36 | 50.36 | 48.59 | 48.82 | 48.22 | 39,400 |
| Feb 01, 2024 | 50.69 | 50.89 | 48.70 | 50.83 | 50.20 | 11,400 |
| Jan 31, 2024 | 54.34 | 54.34 | 50.53 | 50.53 | 49.91 | 8,600 |
| Jan 30, 2024 | 53.89 | 54.72 | 53.77 | 54.27 | 53.60 | 3,900 |
| Jan 29, 2024 | 53.99 | 54.49 | 53.84 | 54.49 | 53.82 | 9,300 |
| Jan 26, 2024 | 53.50 | 53.96 | 52.03 | 53.60 | 52.94 | 11,000 |
| Jan 25, 2024 | 52.52 | 53.46 | 51.91 | 53.46 | 52.80 | 14,500 |
| Jan 24, 2024 | 53.17 | 53.63 | 52.69 | 52.89 | 52.24 | 13,300 |
| Jan 23, 2024 | 55.00 | 55.00 | 53.04 | 53.18 | 52.52 | 12,400 |
| Jan 22, 2024 | 53.64 | 54.93 | 53.64 | 54.62 | 53.95 | 12,900 |
| Jan 19, 2024 | 53.73 | 53.73 | 52.89 | 53.49 | 52.83 | 8,600 |
| Jan 18, 2024 | 52.64 | 53.45 | 52.52 | 53.40 | 52.74 | 5,700 |
| Jan 17, 2024 | 51.59 | 52.94 | 51.59 | 52.81 | 52.16 | 8,200 |
| Jan 16, 2024 | 52.48 | 53.01 | 52.10 | 52.32 | 51.68 | 11,700 |
| Jan 12, 2024 | 53.19 | 53.19 | 52.00 | 52.51 | 51.86 | 12,500 |
| Jan 11, 2024 | 52.48 | 52.63 | 52.16 | 52.43 | 51.78 | 12,900 |
| Jan 10, 2024 | 53.42 | 53.42 | 52.05 | 53.06 | 52.41 | 13,300 |
| Jan 09, 2024 | 52.61 | 52.71 | 51.57 | 52.61 | 51.96 | 19,100 |
| Jan 08, 2024 | 54.01 | 54.01 | 52.85 | 53.17 | 52.51 | 11,200 |
| Jan 05, 2024 | 54.56 | 55.32 | 53.52 | 54.35 | 53.68 | 34,200 |
| Jan 04, 2024 | 54.92 | 55.11 | 54.44 | 54.51 | 53.84 | 16,500 |
| Jan 03, 2024 | 56.56 | 56.75 | 54.33 | 54.90 | 54.22 | 12,500 |
| Jan 02, 2024 | 57.07 | 57.39 | 56.00 | 56.81 | 56.11 | 15,900 |
| Dec 29, 2023 | 58.57 | 58.57 | 56.80 | 57.21 | 56.50 | 18,200 |
| Dec 28, 2023 | 58.97 | 59.38 | 58.80 | 59.38 | 58.65 | 7,600 |
| Dec 27, 2023 | 59.18 | 59.90 | 58.90 | 59.20 | 58.47 | 9,700 |
| Dec 26, 2023 | 58.78 | 59.68 | 58.51 | 59.68 | 58.94 | 13,100 |
| Dec 22, 2023 | 59.37 | 59.90 | 58.15 | 58.61 | 57.89 | 13,400 |
| Dec 21, 2023 | 58.52 | 59.75 | 58.21 | 58.80 | 58.08 | 20,500 |
| Dec 20, 2023 | 56.23 | 59.25 | 56.23 | 58.20 | 57.48 | 35,300 |
| Dec 19, 2023 | 54.34 | 56.49 | 54.00 | 56.37 | 55.68 | 46,100 |
| Dec 18, 2023 | 54.44 | 54.89 | 54.00 | 54.36 | 53.69 | 19,100 |
| Dec 15, 2023 | 55.82 | 55.82 | 54.61 | 54.61 | 53.94 | 33,800 |
| Dec 14, 2023 | 56.79 | 56.79 | 55.11 | 55.82 | 55.13 | 32,300 |
| Dec 13, 2023 | 54.15 | 57.04 | 53.07 | 55.67 | 54.98 | 46,100 |
| Dec 13, 2023 | 0.6 Dividend | |||||
| Dec 12, 2023 | 55.60 | 55.97 | 55.03 | 55.03 | 53.76 | 20,900 |
| Dec 11, 2023 | 54.67 | 55.66 | 54.28 | 55.26 | 53.98 | 19,200 |
| Dec 08, 2023 | 53.70 | 54.74 | 53.70 | 54.30 | 53.05 | 13,300 |
| Dec 07, 2023 | 53.55 | 54.10 | 53.24 | 54.10 | 52.85 | 11,400 |
| Dec 06, 2023 | 52.67 | 53.04 | 52.50 | 52.55 | 51.34 | 11,200 |
| Dec 05, 2023 | 53.49 | 53.53 | 52.32 | 52.66 | 51.44 | 34,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.