Skip to main content
NRIM logo

Northrim BanCorp, Inc.

NRIMNASDAQFinancialsBanks - Regional

$24.43Today:- (-)1Y +23.70%

As of Oct 15, 2026 close

Market cap
$551.16M
P/E (TTM)
8.04
Forward P/E
5.26
Dividend yield
2.66%
52-week range
$19.60$30.82
Volume (live)
-
Avg. volume (3M)
143.93K

Northrim BanCorp (NRIM) Historical Stock Prices

Analyze Northrim BanCorp (NRIM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Northrim BanCorp (NRIM) Interactive Price Chart

Interactive historical price chart showing Northrim BanCorp stock price movements and trends across multiple time periods.

Loading chart...

NRIM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NRIM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202624.3124.6624.1924.4324.43132.00K
Oct 14, 202624.0424.2723.8524.1124.11131.61K
Oct 13, 202624.6024.6824.1924.3424.34103.21K
Oct 12, 202624.2424.6424.2424.4124.41108.27K
Oct 9, 202624.5524.5924.2124.2424.2484.57K
Oct 8, 202624.2324.7824.2124.6524.65166.62K
Oct 7, 202624.4224.5524.2024.3024.30135.98K
Oct 6, 202624.8425.0724.5824.6524.6583.58K
Oct 5, 202624.9125.1424.6324.6724.67110.93K
Oct 2, 202624.8425.0924.5124.7624.76159.14K
Oct 1, 202624.2324.5623.7624.5424.54106.87K
Sep 30, 202624.2824.4423.9024.2324.23131.89K
Sep 29, 202624.5424.6324.0624.2824.28118.98K
Sep 28, 202624.9824.9824.4724.5224.52100.85K
Sep 25, 202624.6725.1424.6124.9824.98179.57K
Sep 24, 202624.6624.7724.2824.6224.62335.34K
Sep 23, 202625.0125.1724.5224.5324.53103.99K
Sep 22, 202625.4725.4724.9225.1025.10150.18K
Sep 21, 202625.4325.6625.2225.2225.22117.73K
Sep 18, 202625.2825.5825.0725.4425.44268.20K
Sep 17, 202625.8125.9725.4425.4825.4885.86K
Sep 16, 202625.9326.0324.9425.5625.56189.78K
Sep 15, 202626.1126.2025.7526.0026.00227.74K
Sep 14, 202626.1426.4926.0526.1026.10202.55K
Sep 11, 202626.3126.3125.8926.1626.1699.89K
Sep 10, 202625.8026.0525.5426.0526.05156.56K
Sep 9, 202626.0126.4725.8026.0425.87112.55K
Sep 8, 202626.4526.4726.0026.0325.86188.78K
Sep 4, 202625.8726.4525.7526.4526.28128.15K
Sep 3, 202626.0026.3825.8925.9725.8096.49K
Sep 2, 202625.4326.0025.3225.7925.62165.90K
Sep 1, 202625.4225.7125.1325.3825.21104.17K
Aug 31, 202625.7525.8825.2825.5725.40128.15K
Aug 28, 202625.8326.3825.6325.6525.48123.65K
Aug 27, 202625.6125.8025.2525.8025.6377.15K
Aug 26, 202625.6125.8225.3725.6325.4665.33K
Aug 25, 202625.7926.3025.3825.5525.3880.93K
Aug 24, 202625.8726.1325.7025.7725.6098.80K
Aug 21, 202625.9026.0025.3525.8025.63187.26K
Aug 20, 202625.6125.8125.0725.7425.5782.52K
Aug 19, 202626.9726.9725.7025.7425.57112.76K
Aug 18, 202626.9927.0026.5326.7726.60105.37K
Aug 17, 202627.2927.4026.8626.8926.7193.68K
Aug 14, 202627.1327.3627.0727.2527.07150.94K
Aug 13, 202627.1427.2726.8927.0226.84100.44K
Aug 12, 202626.8627.1026.8026.9326.7586.33K
Aug 11, 202626.4126.8426.4126.7626.59101.01K
Aug 10, 202626.2026.5426.0126.4226.2588.62K
Aug 7, 202626.6326.6326.1026.3726.20155.95K
Aug 6, 202627.2327.2426.5026.5626.39161.36K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.