NasdaqGS - Delayed Quote USD

Northrim BanCorp, Inc. (NRIM)

47.97 +1.00 (+2.13%)
At close: 4:00 PM EDT
47.97 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 47.25 48.11 46.51 47.97 47.97 11,520
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 9, 2024 48.45 48.54 48.04 48.04 48.04 3,900
Apr 8, 2024 49.50 50.80 48.26 48.26 48.26 7,100
Apr 5, 2024 48.05 49.70 48.05 49.09 49.09 6,700
Apr 4, 2024 48.60 50.29 48.60 48.65 48.65 6,100
Apr 3, 2024 48.48 48.98 48.40 48.40 48.40 4,600
Apr 2, 2024 48.25 50.05 47.50 47.64 47.64 7,500
Apr 1, 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 8, 2024 50.00 50.00 48.58 49.16 49.16 5,200
Mar 7, 2024 49.60 49.95 48.53 49.70 49.70 6,500
Mar 6, 2024 0.61 Dividend
Mar 6, 2024 49.24 49.24 48.06 49.17 49.17 5,900
Mar 5, 2024 48.67 49.88 48.51 49.50 48.89 3,900
Mar 4, 2024 48.66 49.06 48.50 49.06 48.46 5,000
Mar 1, 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 9, 2024 46.55 49.28 46.55 48.23 47.64 12,000
Feb 8, 2024 46.14 47.56 46.01 46.70 46.12 13,800
Feb 7, 2024 46.54 47.30 45.24 46.14 45.57 18,300
Feb 6, 2024 48.05 48.17 46.51 47.67 47.08 14,100
Feb 5, 2024 48.00 48.13 47.17 48.00 47.41 10,500
Feb 2, 2024 50.36 50.36 48.59 48.82 48.22 39,400
Feb 1, 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 9, 2024 52.61 52.71 51.57 52.61 51.96 19,100
Jan 8, 2024 54.01 54.01 52.85 53.17 52.51 11,200
Jan 5, 2024 54.56 55.32 53.52 54.35 53.68 34,200
Jan 4, 2024 54.92 55.11 54.44 54.51 53.84 16,500
Jan 3, 2024 56.56 56.75 54.33 54.90 54.22 12,500
Jan 2, 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 0.60 Dividend
Dec 13, 2023 54.15 57.04 53.07 55.67 54.98 46,100
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 8, 2023 53.70 54.74 53.70 54.30 53.05 13,300
Dec 7, 2023 53.55 54.10 53.24 54.10 52.85 11,400
Dec 6, 2023 52.67 53.04 52.50 52.55 51.34 11,200
Dec 5, 2023 53.49 53.53 52.32 52.66 51.44 34,400
Dec 4, 2023 51.97 53.26 51.97 53.26 52.03 14,200
Dec 1, 2023 49.35 51.88 49.35 51.68 50.49 21,400
Nov 30, 2023 49.94 50.08 49.30 49.37 48.23 13,900
Nov 29, 2023 48.36 49.82 48.26 49.45 48.31 11,900
Nov 28, 2023 48.35 48.35 47.81 47.92 46.81 10,900
Nov 27, 2023 49.87 49.87 49.01 49.31 48.17 11,100
Nov 24, 2023 48.82 49.78 48.82 49.78 48.63 2,800
Nov 22, 2023 49.81 50.06 48.94 49.11 47.98 15,000
Nov 21, 2023 48.99 50.10 48.99 49.32 48.18 19,300
Nov 20, 2023 47.96 50.00 47.75 49.60 48.45 20,600
Nov 17, 2023 48.14 48.14 47.00 47.60 46.50 18,400
Nov 16, 2023 48.08 48.08 47.22 47.67 46.57 12,500
Nov 15, 2023 47.57 49.06 47.57 48.20 47.09 14,900
Nov 14, 2023 44.78 48.19 44.78 48.17 47.06 22,400
Nov 13, 2023 43.80 44.51 43.26 44.41 43.38 14,800
Nov 10, 2023 43.40 44.23 43.00 44.01 42.99 16,400
Nov 9, 2023 43.30 43.30 41.82 42.86 41.87 6,900
Nov 8, 2023 43.81 43.81 43.14 43.50 42.50 8,200
Nov 7, 2023 44.25 44.59 43.60 43.95 42.94 13,600
Nov 6, 2023 43.72 44.40 43.72 44.24 43.22 18,500
Nov 3, 2023 42.87 44.21 42.54 43.88 42.87 15,300
Nov 2, 2023 41.11 42.66 41.11 42.59 41.61 16,500
Nov 1, 2023 41.92 42.17 41.43 41.53 40.57 12,300
Oct 31, 2023 41.24 41.83 41.15 41.71 40.75 12,600
Oct 30, 2023 39.50 41.23 39.50 41.23 40.28 11,700
Oct 27, 2023 40.48 42.01 39.61 39.75 38.83 23,600
Oct 26, 2023 39.34 40.50 39.34 40.17 39.24 24,300
Oct 25, 2023 38.94 39.64 38.65 39.30 38.39 12,900
Oct 24, 2023 39.20 39.59 38.79 39.27 38.36 7,600
Oct 23, 2023 39.26 39.87 39.04 39.22 38.31 13,600
Oct 20, 2023 40.29 40.29 38.72 39.19 38.29 16,000
Oct 19, 2023 41.09 41.09 40.14 40.23 39.30 10,600
Oct 18, 2023 42.30 42.30 40.49 40.96 40.01 9,100
Oct 17, 2023 40.46 41.67 40.46 41.16 40.21 16,100
Oct 16, 2023 40.25 40.93 40.19 40.60 39.66 13,000
Oct 13, 2023 41.23 41.23 40.14 40.25 39.32 12,600
Oct 12, 2023 40.78 40.83 40.05 40.60 39.66 13,000
Oct 11, 2023 40.56 40.89 40.27 40.76 39.82 9,100
Oct 10, 2023 40.25 41.19 39.84 40.85 39.91 12,000
Oct 9, 2023 39.98 40.56 39.81 40.52 39.58 8,900
Oct 6, 2023 38.99 40.20 38.76 39.85 38.93 16,700
Oct 5, 2023 38.78 39.33 38.46 39.33 38.42 17,900
Oct 4, 2023 38.74 38.74 38.25 38.63 37.74 11,200
Oct 3, 2023 38.64 38.92 38.26 38.68 37.79 16,300
Oct 2, 2023 39.44 39.44 38.50 38.99 38.09 16,500
Sep 29, 2023 39.56 40.02 39.16 39.62 38.71 13,400
Sep 28, 2023 39.05 39.56 39.00 39.32 38.41 17,900
Sep 27, 2023 38.77 38.99 38.34 38.99 38.09 14,100
Sep 26, 2023 38.59 38.73 38.31 38.52 37.63 13,000
Sep 25, 2023 38.70 39.19 38.44 38.64 37.75 11,200
Sep 22, 2023 39.23 39.28 38.51 38.70 37.81 8,700
Sep 21, 2023 39.13 39.53 39.00 39.23 38.32 11,000
Sep 20, 2023 39.20 39.71 39.01 39.43 38.52 24,200
Sep 19, 2023 40.03 40.03 39.16 39.28 38.37 14,400
Sep 18, 2023 41.09 41.09 39.91 40.03 39.11 18,500
Sep 15, 2023 41.07 41.89 40.59 41.10 40.15 47,600
Sep 14, 2023 40.75 41.75 40.69 41.12 40.17 19,100
Sep 13, 2023 40.92 40.96 40.52 40.75 39.81 34,400
Sep 12, 2023 40.59 41.02 40.51 40.87 39.93 18,000
Sep 11, 2023 40.51 40.51 40.02 40.25 39.32 14,400
Sep 8, 2023 38.80 40.03 38.71 40.03 39.11 24,200
Sep 7, 2023 41.31 41.31 39.05 39.15 38.25 48,600
Sep 6, 2023 0.60 Dividend
Sep 6, 2023 42.11 42.11 40.56 40.66 39.72 29,600
Sep 5, 2023 42.20 42.48 41.34 42.33 40.77 42,500
Sep 1, 2023 41.98 42.40 41.25 42.40 40.83 44,200
Aug 31, 2023 42.22 42.38 41.27 41.53 40.00 31,900
Aug 30, 2023 43.01 43.01 42.11 42.38 40.81 31,100
Aug 29, 2023 42.74 43.85 42.60 42.98 41.39 52,400
Aug 28, 2023 42.50 43.58 42.21 43.38 41.78 27,200
Aug 25, 2023 42.16 42.87 41.72 42.44 40.87 43,300
Aug 24, 2023 43.11 43.50 42.63 42.73 41.15 15,100
Aug 23, 2023 42.44 43.18 42.44 43.16 41.57 25,000
Aug 22, 2023 43.42 43.50 42.35 42.46 40.89 35,900
Aug 21, 2023 43.93 44.09 42.76 43.43 41.83 105,900
Aug 18, 2023 44.17 44.63 43.75 44.00 42.37 66,700
Aug 17, 2023 45.10 45.49 44.16 44.48 42.84 26,800
Aug 16, 2023 46.01 46.35 44.74 44.77 43.12 27,600
Aug 15, 2023 45.93 46.42 45.57 46.03 44.33 26,400
Aug 14, 2023 47.18 47.30 46.65 47.12 45.38 16,600
Aug 11, 2023 47.93 47.93 47.03 47.26 45.51 27,000
Aug 10, 2023 48.80 49.04 48.01 48.01 46.24 40,000
Aug 9, 2023 49.75 49.75 48.24 48.84 47.04 25,600
Aug 8, 2023 48.55 49.69 48.55 49.49 47.66 18,700
Aug 7, 2023 49.00 49.98 49.00 49.64 47.81 17,800
Aug 4, 2023 49.12 49.73 49.02 49.33 47.51 18,300
Aug 3, 2023 48.09 49.75 48.09 49.15 47.33 22,700
Aug 2, 2023 47.64 48.69 47.58 48.49 46.70 25,900
Aug 1, 2023 47.37 47.96 47.09 47.74 45.98 31,600
Jul 31, 2023 47.60 48.10 47.39 47.80 46.03 41,100
Jul 28, 2023 47.50 48.12 46.13 47.91 46.14 37,200
Jul 27, 2023 46.67 47.72 46.49 47.49 45.74 30,200
Jul 26, 2023 45.03 47.25 45.03 46.52 44.80 34,100
Jul 25, 2023 44.89 45.72 44.73 44.98 43.32 20,400
Jul 24, 2023 43.75 45.35 43.75 44.99 43.33 18,500
Jul 21, 2023 44.31 44.37 43.84 43.97 42.35 15,100
Jul 20, 2023 43.49 43.99 43.34 43.99 42.37 24,400
Jul 19, 2023 43.78 44.47 43.42 43.97 42.35 15,300
Jul 18, 2023 41.69 43.84 41.69 43.63 42.02 18,300
Jul 17, 2023 41.45 41.84 40.98 41.43 39.90 62,200
Jul 14, 2023 40.67 41.19 40.01 41.15 39.63 21,900
Jul 13, 2023 39.75 40.74 39.75 40.54 39.04 31,400
Jul 12, 2023 39.45 40.34 39.23 39.43 37.97 20,800
Jul 11, 2023 39.86 39.94 38.73 38.81 37.38 41,200
Jul 10, 2023 40.33 41.27 39.56 39.93 38.46 67,300
Jul 7, 2023 39.49 40.71 39.49 40.36 38.87 48,600
Jul 6, 2023 39.33 39.68 38.54 39.39 37.93 26,900
Jul 5, 2023 38.63 40.44 38.63 39.74 38.27 33,900
Jul 3, 2023 39.59 40.16 39.33 39.83 38.36 15,100
Jun 30, 2023 39.12 39.96 38.69 39.33 37.88 38,600
Jun 29, 2023 38.05 39.14 38.05 39.07 37.63 36,100
Jun 28, 2023 37.80 37.98 37.61 37.91 36.51 14,500
Jun 27, 2023 37.95 38.78 37.25 37.93 36.53 23,400
Jun 26, 2023 37.00 38.14 37.00 37.86 36.46 48,800
Jun 23, 2023 39.43 40.17 36.91 37.00 35.63 600,800
Jun 22, 2023 40.96 40.96 39.64 39.86 38.39 32,900
Jun 21, 2023 40.64 41.13 40.52 40.69 39.19 28,400
Jun 20, 2023 41.10 41.57 40.31 40.65 39.15 42,600
Jun 16, 2023 41.51 41.66 40.59 41.02 39.50 27,000
Jun 15, 2023 40.94 41.81 40.78 41.26 39.74 21,000
Jun 14, 2023 41.40 42.53 41.20 41.20 39.68 31,300
Jun 13, 2023 40.36 41.40 40.31 41.28 39.76 23,500
Jun 12, 2023 40.35 41.32 40.16 40.36 38.87 25,200
Jun 9, 2023 40.28 40.99 40.28 40.28 38.79 15,800
Jun 8, 2023 40.87 41.34 40.33 40.94 39.43 17,500
Jun 7, 2023 0.60 Dividend
Jun 7, 2023 40.84 41.40 40.38 41.08 39.56 56,000
Jun 6, 2023 39.89 41.78 39.89 40.96 38.87 38,300
Jun 5, 2023 40.46 40.46 39.45 39.88 37.84 20,500
Jun 2, 2023 39.50 40.89 39.50 40.13 38.08 32,500
Jun 1, 2023 38.02 39.13 37.66 38.93 36.94 30,000
May 31, 2023 37.68 38.19 37.41 37.91 35.97 19,100
May 30, 2023 38.53 38.53 37.30 37.72 35.79 22,300
May 26, 2023 39.10 39.53 38.07 38.07 36.13 29,200
May 25, 2023 39.51 39.51 38.77 38.80 36.82 11,200
May 24, 2023 39.03 40.05 38.16 39.26 37.26 44,700
May 23, 2023 37.82 40.11 37.82 39.60 37.58 61,600
May 22, 2023 37.32 38.23 36.95 37.73 35.80 60,800
May 19, 2023 38.47 38.85 37.20 37.22 35.32 45,800
May 18, 2023 37.24 38.97 37.24 38.15 36.20 44,300
May 17, 2023 35.41 37.47 35.41 37.34 35.43 37,700
May 16, 2023 35.78 36.25 35.40 35.40 33.59 28,100
May 15, 2023 35.10 35.69 34.83 35.63 33.81 23,400
May 12, 2023 34.98 35.35 34.81 35.00 33.21 21,600
May 11, 2023 35.01 35.31 34.72 34.80 33.02 16,000
May 10, 2023 36.08 36.08 35.00 35.30 33.50 15,900
May 9, 2023 36.10 36.10 35.07 35.78 33.95 16,800
May 8, 2023 37.48 37.64 36.18 36.18 34.33 21,900
May 5, 2023 37.01 37.73 36.85 37.20 35.30 31,900
May 4, 2023 36.21 36.60 35.15 36.43 34.57 50,100
May 3, 2023 36.03 37.36 36.03 36.45 34.59 38,500
May 2, 2023 37.77 38.01 34.13 35.73 33.91 78,200
May 1, 2023 34.55 37.86 34.55 37.46 35.55 62,400
Apr 28, 2023 40.03 41.39 33.29 34.55 32.79 147,200
Apr 27, 2023 42.68 42.68 41.23 41.60 39.48 38,800
Apr 26, 2023 42.69 42.89 41.14 41.14 39.04 29,200

Related Tickers

RVSB Riverview Bancorp, Inc.
4.4500
0.00%
 
FXNC First National Corporation
15.03
-0.07%
 
ORRF Orrstown Financial Services, Inc.
26.43
+0.72%
 
FNCB FNCB Bancorp, Inc.
5.51
-1.25%
 
FRAF Franklin Financial Services Corporation
30.35
+0.70%
 
NBHC National Bank Holdings Corporation
33.65
-2.18%
 
TSBK Timberland Bancorp, Inc.
25.12
-4.56%
 
WNEB Western New England Bancorp, Inc.
6.66
+2.15%
 
SMMF Summit Financial Group, Inc.
27.41
-1.12%
 
WTBA West Bancorporation, Inc.
16.61
-1.37%