Advertisement
U.S. markets closed

Northrim BanCorp, Inc. (NRIM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
50.51-0.38 (-0.75%)
At close: 04:00PM EDT
50.51 0.00 (0.00%)
After hours: 04:06PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202448.0051.2048.0050.5150.5112,900
Mar 27, 202449.0050.9349.0050.8950.8915,400
Mar 26, 202448.3749.0248.3749.0249.024,500
Mar 25, 202448.0550.1748.0548.6048.604,800
Mar 22, 202449.3949.9748.1648.1648.164,600
Mar 21, 202448.8849.9647.5049.9649.968,200
Mar 20, 202447.9049.0047.9048.8848.885,800
Mar 19, 202448.1648.5047.3147.3147.315,300
Mar 18, 202449.0049.0047.0847.0847.085,000
Mar 15, 202446.1548.7146.1548.5148.5140,500
Mar 14, 202447.2347.2346.6446.7046.707,400
Mar 13, 202448.7748.7746.7747.0647.0612,800
Mar 12, 202448.3248.3248.2648.2648.2611,300
Mar 11, 202448.6849.5048.6849.1149.114,600
Mar 08, 202450.0050.0048.5849.1649.165,200
Mar 07, 202449.6049.9548.5349.7049.706,500
Mar 06, 202449.2449.2448.0649.1749.175,900
Mar 06, 20240.61 Dividend
Mar 05, 202448.6749.8848.5149.5048.893,900
Mar 04, 202448.6649.0648.5049.0648.465,000
Mar 01, 202448.8449.2548.1648.5247.929,100
Feb 29, 202449.6350.0048.8049.7349.125,800
Feb 28, 202448.8349.2448.6448.6448.0421,700
Feb 27, 202448.6949.1047.6449.1048.493,600
Feb 26, 202449.2650.5748.7049.1048.497,400
Feb 23, 202449.7349.9549.5149.7049.096,200
Feb 22, 202450.0550.8450.0050.2749.6526,300
Feb 21, 202450.0050.4549.3550.0249.4010,300
Feb 20, 202450.8151.7849.9150.5349.9114,900
Feb 16, 202454.0054.0050.5050.8550.2216,600
Feb 15, 202450.8454.2550.8454.2153.5411,300
Feb 14, 202447.6851.0247.0050.6450.0211,900
Feb 13, 202447.6547.6546.7746.8146.2319,700
Feb 12, 202448.7949.0948.6848.6948.098,800
Feb 09, 202446.5549.2846.5548.2347.6412,000
Feb 08, 202446.1447.5646.0146.7046.1213,800
Feb 07, 202446.5447.3045.2446.1445.5718,300
Feb 06, 202448.0548.1746.5147.6747.0814,100
Feb 05, 202448.0048.1347.1748.0047.4110,500
Feb 02, 202450.3650.3648.5948.8248.2239,400
Feb 01, 202450.6950.8948.7050.8350.2011,400
Jan 31, 202454.3454.3450.5350.5349.918,600
Jan 30, 202453.8954.7253.7754.2753.603,900
Jan 29, 202453.9954.4953.8454.4953.829,300
Jan 26, 202453.5053.9652.0353.6052.9411,000
Jan 25, 202452.5253.4651.9153.4652.8014,500
Jan 24, 202453.1753.6352.6952.8952.2413,300
Jan 23, 202455.0055.0053.0453.1852.5212,400
Jan 22, 202453.6454.9353.6454.6253.9512,900
Jan 19, 202453.7353.7352.8953.4952.838,600
Jan 18, 202452.6453.4552.5253.4052.745,700
Jan 17, 202451.5952.9451.5952.8152.168,200
Jan 16, 202452.4853.0152.1052.3251.6811,700
Jan 12, 202453.1953.1952.0052.5151.8612,500
Jan 11, 202452.4852.6352.1652.4351.7812,900
Jan 10, 202453.4253.4252.0553.0652.4113,300
Jan 09, 202452.6152.7151.5752.6151.9619,100
Jan 08, 202454.0154.0152.8553.1752.5111,200
Jan 05, 202454.5655.3253.5254.3553.6834,200
Jan 04, 202454.9255.1154.4454.5153.8416,500
Jan 03, 202456.5656.7554.3354.9054.2212,500
Jan 02, 202457.0757.3956.0056.8156.1115,900
Dec 29, 202358.5758.5756.8057.2156.5018,200
Dec 28, 202358.9759.3858.8059.3858.657,600
Dec 27, 202359.1859.9058.9059.2058.479,700
Dec 26, 202358.7859.6858.5159.6858.9413,100
Dec 22, 202359.3759.9058.1558.6157.8913,400
Dec 21, 202358.5259.7558.2158.8058.0820,500
Dec 20, 202356.2359.2556.2358.2057.4835,300
Dec 19, 202354.3456.4954.0056.3755.6846,100
Dec 18, 202354.4454.8954.0054.3653.6919,100
Dec 15, 202355.8255.8254.6154.6153.9433,800
Dec 14, 202356.7956.7955.1155.8255.1332,300
Dec 13, 202354.1557.0453.0755.6754.9846,100
Dec 13, 20230.6 Dividend
Dec 12, 202355.6055.9755.0355.0353.7620,900
Dec 11, 202354.6755.6654.2855.2653.9819,200
Dec 08, 202353.7054.7453.7054.3053.0513,300
Dec 07, 202353.5554.1053.2454.1052.8511,400
Dec 06, 202352.6753.0452.5052.5551.3411,200
Dec 05, 202353.4953.5352.3252.6651.4434,400
Dec 04, 202351.9753.2651.9753.2652.0314,200
Dec 01, 202349.3551.8849.3551.6850.4921,400
Nov 30, 202349.9450.0849.3049.3748.2313,900
Nov 29, 202348.3649.8248.2649.4548.3111,900
Nov 28, 202348.3548.3547.8147.9246.8110,900
Nov 27, 202349.8749.8749.0149.3148.1711,100
Nov 24, 202348.8249.7848.8249.7848.632,800
Nov 22, 202349.8150.0648.9449.1147.9815,000
Nov 21, 202348.9950.1048.9949.3248.1819,300
Nov 20, 202347.9650.0047.7549.6048.4520,600
Nov 17, 202348.1448.1447.0047.6046.5018,400
Nov 16, 202348.0848.0847.2247.6746.5712,500
Nov 15, 202347.5749.0647.5748.2047.0914,900
Nov 14, 202344.7848.1944.7848.1747.0622,400
Nov 13, 202343.8044.5143.2644.4143.3814,800
Nov 10, 202343.4044.2343.0044.0142.9916,400
Nov 09, 202343.3043.3041.8242.8641.876,900
Nov 08, 202343.8143.8143.1443.5042.508,200
Nov 07, 202344.2544.5943.6043.9542.9413,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...