Northrim BanCorp, Inc. (NRIM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

45.01

-1.38

(-2.97%)

At close: 04:00PM EDT

45.01

0.00

(0.00%)

After hours:

04:18PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	46.56	46.56	45.01	45.01	45.01	11,900
19 Apr 2024	44.87	46.39	44.68	46.39	46.39	16,100
18 Apr 2024	44.80	45.30	44.70	45.07	45.07	19,000
17 Apr 2024	45.03	45.45	44.31	45.00	45.00	5,600
16 Apr 2024	45.42	45.74	45.02	45.09	45.09	3,800
15 Apr 2024	45.76	46.23	44.18	45.91	45.91	43,200
12 Apr 2024	47.52	47.52	44.53	45.30	45.30	8,400
11 Apr 2024	45.50	45.97	45.14	45.97	45.97	6,700
10 Apr 2024	47.50	49.55	43.92	45.94	45.94	13,700
09 Apr 2024	48.45	48.54	48.04	48.04	48.04	3,900
08 Apr 2024	49.50	50.80	48.26	48.26	48.26	7,100
05 Apr 2024	48.05	49.70	48.05	49.09	49.09	6,700
04 Apr 2024	48.60	50.29	48.60	48.65	48.65	6,100
03 Apr 2024	48.48	48.98	48.40	48.40	48.40	4,600
02 Apr 2024	48.25	50.05	47.50	47.64	47.64	7,500
01 Apr 2024	50.36	50.36	48.79	48.79	48.79	4,100
28 Mar 2024	48.00	51.20	48.00	50.51	50.51	12,900
27 Mar 2024	49.00	50.93	49.00	50.89	50.89	15,400
26 Mar 2024	48.37	49.02	48.37	49.02	49.02	4,500
25 Mar 2024	48.05	50.17	48.05	48.60	48.60	4,800
22 Mar 2024	49.39	49.97	48.16	48.16	48.16	4,600
21 Mar 2024	48.88	49.96	47.50	49.96	49.96	8,200
20 Mar 2024	47.90	49.00	47.90	48.88	48.88	5,800
19 Mar 2024	48.16	48.50	47.31	47.31	47.31	5,300
18 Mar 2024	49.00	49.00	47.08	47.08	47.08	5,000
15 Mar 2024	46.15	48.71	46.15	48.51	48.51	40,500
14 Mar 2024	47.23	47.23	46.64	46.70	46.70	7,400
13 Mar 2024	48.77	48.77	46.77	47.06	47.06	12,800
12 Mar 2024	48.32	48.32	48.26	48.26	48.26	11,300
11 Mar 2024	48.68	49.50	48.68	49.11	49.11	4,600
08 Mar 2024	50.00	50.00	48.58	49.16	49.16	5,200
07 Mar 2024	49.60	49.95	48.53	49.70	49.70	6,500
06 Mar 2024	49.24	49.24	48.06	49.17	49.17	5,900
06 Mar 2024	0.61 Dividend
05 Mar 2024	48.67	49.88	48.51	49.50	48.89	3,900
04 Mar 2024	48.66	49.06	48.50	49.06	48.46	5,000
01 Mar 2024	48.84	49.25	48.16	48.52	47.92	9,100
29 Feb 2024	49.63	50.00	48.80	49.73	49.12	5,800
28 Feb 2024	48.83	49.24	48.64	48.64	48.04	21,700
27 Feb 2024	48.69	49.10	47.64	49.10	48.49	3,600
26 Feb 2024	49.26	50.57	48.70	49.10	48.49	7,400
23 Feb 2024	49.73	49.95	49.51	49.70	49.09	6,200
22 Feb 2024	50.05	50.84	50.00	50.27	49.65	26,300
21 Feb 2024	50.00	50.45	49.35	50.02	49.40	10,300
20 Feb 2024	50.81	51.78	49.91	50.53	49.91	14,900
16 Feb 2024	54.00	54.00	50.50	50.85	50.22	16,600
15 Feb 2024	50.84	54.25	50.84	54.21	53.54	11,300
14 Feb 2024	47.68	51.02	47.00	50.64	50.02	11,900
13 Feb 2024	47.65	47.65	46.77	46.81	46.23	19,700
12 Feb 2024	48.79	49.09	48.68	48.69	48.09	8,800
09 Feb 2024	46.55	49.28	46.55	48.23	47.64	12,000
08 Feb 2024	46.14	47.56	46.01	46.70	46.12	13,800
07 Feb 2024	46.54	47.30	45.24	46.14	45.57	18,300
06 Feb 2024	48.05	48.17	46.51	47.67	47.08	14,100
05 Feb 2024	48.00	48.13	47.17	48.00	47.41	10,500
02 Feb 2024	50.36	50.36	48.59	48.82	48.22	39,400
01 Feb 2024	50.69	50.89	48.70	50.83	50.20	11,400
31 Jan 2024	54.34	54.34	50.53	50.53	49.91	8,600
30 Jan 2024	53.89	54.72	53.77	54.27	53.60	3,900
29 Jan 2024	53.99	54.49	53.84	54.49	53.82	9,300
26 Jan 2024	53.50	53.96	52.03	53.60	52.94	11,000
25 Jan 2024	52.52	53.46	51.91	53.46	52.80	14,500
24 Jan 2024	53.17	53.63	52.69	52.89	52.24	13,300
23 Jan 2024	55.00	55.00	53.04	53.18	52.52	12,400
22 Jan 2024	53.64	54.93	53.64	54.62	53.95	12,900
19 Jan 2024	53.73	53.73	52.89	53.49	52.83	8,600
18 Jan 2024	52.64	53.45	52.52	53.40	52.74	5,700
17 Jan 2024	51.59	52.94	51.59	52.81	52.16	8,200
16 Jan 2024	52.48	53.01	52.10	52.32	51.68	11,700
12 Jan 2024	53.19	53.19	52.00	52.51	51.86	12,500
11 Jan 2024	52.48	52.63	52.16	52.43	51.78	12,900
10 Jan 2024	53.42	53.42	52.05	53.06	52.41	13,300
09 Jan 2024	52.61	52.71	51.57	52.61	51.96	19,100
08 Jan 2024	54.01	54.01	52.85	53.17	52.51	11,200
05 Jan 2024	54.56	55.32	53.52	54.35	53.68	34,200
04 Jan 2024	54.92	55.11	54.44	54.51	53.84	16,500
03 Jan 2024	56.56	56.75	54.33	54.90	54.22	12,500
02 Jan 2024	57.07	57.39	56.00	56.81	56.11	15,900
29 Dec 2023	58.57	58.57	56.80	57.21	56.50	18,200
28 Dec 2023	58.97	59.38	58.80	59.38	58.65	7,600
27 Dec 2023	59.18	59.90	58.90	59.20	58.47	9,700
26 Dec 2023	58.78	59.68	58.51	59.68	58.94	13,100
22 Dec 2023	59.37	59.90	58.15	58.61	57.89	13,400
21 Dec 2023	58.52	59.75	58.21	58.80	58.08	20,500
20 Dec 2023	56.23	59.25	56.23	58.20	57.48	35,300
19 Dec 2023	54.34	56.49	54.00	56.37	55.68	46,100
18 Dec 2023	54.44	54.89	54.00	54.36	53.69	19,100
15 Dec 2023	55.82	55.82	54.61	54.61	53.94	33,800
14 Dec 2023	56.79	56.79	55.11	55.82	55.13	32,300
13 Dec 2023	54.15	57.04	53.07	55.67	54.98	46,100
13 Dec 2023	0.6 Dividend
12 Dec 2023	55.60	55.97	55.03	55.03	53.76	20,900
11 Dec 2023	54.67	55.66	54.28	55.26	53.98	19,200
08 Dec 2023	53.70	54.74	53.70	54.30	53.05	13,300
07 Dec 2023	53.55	54.10	53.24	54.10	52.85	11,400
06 Dec 2023	52.67	53.04	52.50	52.55	51.34	11,200
05 Dec 2023	53.49	53.53	52.32	52.66	51.44	34,400
04 Dec 2023	51.97	53.26	51.97	53.26	52.03	14,200
01 Dec 2023	49.35	51.88	49.35	51.68	50.49	21,400
30 Nov 2023	49.94	50.08	49.30	49.37	48.23	13,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,931.70+29.70(+0.38%)

ASX 2007,677.00+27.80(+0.36%)

AUD/USD0.6454+0.0003(+0.04%)

OIL83.02+0.17(+0.21%)

GOLD2,325.10-21.30(-0.91%)

Bitcoin AUD102,947.48+709.70(+0.69%)

Northrim BanCorp, Inc. (NRIM)

ALL ORDS
7,931.70
+29.70(+0.38%)

ASX 200
7,677.00
+27.80(+0.36%)

AUD/USD
0.6454
+0.0003(+0.04%)

OIL
83.02
+0.17(+0.21%)

GOLD
2,325.10
-21.30(-0.91%)

Bitcoin AUD
102,947.48
+709.70(+0.69%)