Skip to main content

Northrim BanCorp Inc - Common Stock (NQ:NRIM)

92.23 -0.19 (-0.21%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 93.00 94.37 92.40 92.42 31,242 -1.61(-1.71%)
Aug 29, 2025 95.02 95.34 93.71 94.03 45,059 -0.71(-0.75%)
Aug 28, 2025 95.01 95.50 93.43 94.74 65,919 -0.20(-0.21%)
Aug 27, 2025 94.55 95.51 94.40 94.94 41,017 +0.02(+0.02%)
Aug 26, 2025 94.91 95.61 94.11 94.92 47,426 +0.32(+0.34%)
Aug 25, 2025 93.00 95.11 92.61 94.60 43,900 +1.55(+1.67%)
Aug 22, 2025 88.05 93.20 87.90 93.05 48,198 +5.64(+6.45%)
Aug 21, 2025 86.83 87.62 86.80 87.41 32,662 -0.16(-0.18%)
Aug 20, 2025 86.95 87.85 86.65 87.57 49,055 -0.14(-0.16%)
Aug 19, 2025 88.36 88.48 86.62 87.71 35,549 -0.55(-0.62%)
Aug 18, 2025 86.28 88.26 86.09 88.26 36,406 +1.95(+2.26%)
Aug 15, 2025 87.61 87.61 85.73 86.31 81,820 -1.03(-1.18%)
Aug 14, 2025 87.20 88.09 86.58 87.34 30,999 -0.41(-0.47%)
Aug 13, 2025 87.94 88.85 87.35 87.75 40,743 +0.60(+0.69%)
Aug 12, 2025 85.65 87.36 85.52 87.15 44,753 +2.38(+2.81%)
Aug 11, 2025 83.15 84.93 81.19 84.77 88,945 +2.17(+2.63%)
Aug 08, 2025 81.96 83.25 81.20 82.60 37,381 +1.12(+1.37%)
Aug 07, 2025 81.75 81.75 80.72 81.48 32,366 +0.12(+0.15%)
Aug 06, 2025 80.80 82.20 80.66 81.36 34,037 +0.50(+0.62%)
Aug 05, 2025 82.01 82.01 80.11 80.86 39,288 -1.25(-1.52%)
Aug 04, 2025 81.40 82.27 81.07 82.11 38,709 +0.43(+0.53%)
Aug 01, 2025 83.31 83.31 80.81 81.68 50,773 -1.85(-2.21%)
Jul 31, 2025 84.01 84.93 83.51 83.53 32,626 -1.19(-1.40%)
Jul 30, 2025 85.70 86.78 84.60 84.72 52,205 -0.88(-1.03%)
Jul 29, 2025 86.68 87.77 85.56 85.60 50,237 -0.29(-0.34%)
Jul 28, 2025 86.76 86.76 84.55 85.89 51,352 -0.59(-0.68%)
Jul 25, 2025 89.21 89.50 86.34 86.48 63,857 -2.85(-3.19%)
Jul 24, 2025 94.73 94.73 88.85 89.33 63,644 -7.53(-7.77%)
Jul 23, 2025 97.82 98.31 95.56 96.86 55,578 -0.25(-0.26%)
Jul 22, 2025 96.57 98.13 95.81 97.11 57,407 +0.81(+0.84%)
Jul 21, 2025 96.04 97.78 95.60 96.30 29,166 +0.41(+0.43%)
Jul 18, 2025 96.79 96.89 95.28 95.89 59,560 -0.16(-0.17%)
Jul 17, 2025 94.62 96.71 92.57 96.05 61,133 +1.13(+1.19%)
Jul 16, 2025 93.54 95.28 93.16 94.92 51,172 +1.77(+1.90%)
Jul 15, 2025 96.36 96.36 93.14 93.15 54,368 -3.63(-3.75%)
Jul 14, 2025 94.39 97.20 93.70 96.78 62,727 +2.07(+2.19%)
Jul 11, 2025 96.43 96.43 93.52 94.71 78,723 -1.93(-2.00%)
Jul 10, 2025 96.48 96.94 96.22 96.64 74,838 +0.51(+0.53%)
Jul 09, 2025 97.65 98.01 96.00 96.13 78,344 -1.22(-1.25%)
Jul 08, 2025 98.37 99.20 97.35 97.35 94,130 -0.52(-0.53%)
Jul 07, 2025 99.06 100.21 97.41 97.87 64,957 -1.19(-1.20%)
Jul 03, 2025 97.38 99.33 97.38 99.06 26,446 +2.56(+2.65%)
Jul 02, 2025 96.00 97.56 95.99 96.50 55,749 +0.84(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.