Northrim BanCorp Inc (NRIM) Historical Stock Data
49.02 ↑1.05 (2.19%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NRIM is up 0.29% a day on average. There have been 17 days where Northrim BanCorp Inc closed green and 13 days where NRIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 48.07 | 49.02 | ↑$0.95 (1.98%) | 48.07 | 49.30 | 7.15K |
| 2024-04-25 | 47.25 | 47.97 | ↑$0.72 (1.52%) | 46.51 | 48.11 | 12.70K |
| 2024-04-24 | 45.53 | 46.97 | ↑$1.44 (3.16%) | 45.53 | 47.28 | 9.20K |
| 2024-04-23 | 45.50 | 46.18 | ↑$0.68 (1.49%) | 45.10 | 46.18 | 13.85K |
| 2024-04-22 | 46.56 | 45.01 | ↓$1.55 (-3.33%) | 45.01 | 46.56 | 11.89K |
| 2024-04-19 | 44.87 | 46.39 | ↑$1.52 (3.39%) | 44.68 | 46.39 | 16.05K |
| 2024-04-18 | 44.80 | 45.07 | ↑$0.27 (0.60%) | 44.70 | 45.30 | 19.02K |
| 2024-04-17 | 45.03 | 45.00 | ↓$0.03 (-0.07%) | 44.31 | 45.45 | 5.59K |
| 2024-04-16 | 45.42 | 45.09 | ↓$0.33 (-0.73%) | 45.02 | 45.74 | 3.80K |
| 2024-04-15 | 45.76 | 45.91 | ↑$0.15 (0.33%) | 44.18 | 46.23 | 43.15K |
| 2024-04-12 | 47.52 | 45.30 | ↓$2.22 (-4.67%) | 44.53 | 47.52 | 8.43K |
| 2024-04-11 | 45.50 | 45.97 | ↑$0.47 (1.03%) | 45.14 | 45.97 | 6.66K |
| 2024-04-10 | 47.50 | 45.94 | ↓$1.56 (-3.28%) | 43.92 | 49.55 | 13.70K |
| 2024-04-09 | 48.45 | 48.04 | ↓$0.41 (-0.85%) | 48.04 | 48.54 | 3.94K |
| 2024-04-08 | 49.50 | 48.26 | ↓$1.24 (-2.51%) | 48.26 | 50.80 | 7.11K |
| 2024-04-05 | 48.05 | 49.09 | ↑$1.04 (2.16%) | 48.05 | 49.70 | 6.71K |
| 2024-04-04 | 48.60 | 48.65 | ↑$0.05 (0.10%) | 48.60 | 50.29 | 6.12K |
| 2024-04-03 | 48.48 | 48.40 | ↓$0.08 (-0.17%) | 48.40 | 48.98 | 4.56K |
| 2024-04-02 | 48.25 | 47.64 | ↓$0.61 (-1.26%) | 47.50 | 50.05 | 7.49K |
| 2024-04-01 | 50.36 | 48.79 | ↓$1.57 (-3.12%) | 48.79 | 50.36 | 4.14K |
| 2024-03-28 | 48.00 | 50.51 | ↑$2.51 (5.23%) | 48.00 | 51.20 | 12.95K |
| 2024-03-27 | 49.00 | 50.89 | ↑$1.89 (3.86%) | 49.00 | 50.93 | 15.35K |
| 2024-03-26 | 48.37 | 49.02 | ↑$0.65 (1.35%) | 48.37 | 49.02 | 4.55K |
| 2024-03-25 | 48.05 | 48.60 | ↑$0.55 (1.14%) | 48.05 | 50.17 | 4.83K |
| 2024-03-22 | 49.39 | 48.16 | ↓$1.23 (-2.50%) | 48.16 | 49.97 | 4.60K |
| 2024-03-21 | 48.88 | 49.96 | ↑$1.08 (2.21%) | 47.50 | 49.96 | 8.20K |
| 2024-03-20 | 47.90 | 48.88 | ↑$0.98 (2.06%) | 47.90 | 49.00 | 5.78K |
| 2024-03-19 | 48.16 | 47.31 | ↓$0.84 (-1.75%) | 47.31 | 48.50 | 5.28K |
| 2024-03-18 | 49.00 | 47.08 | ↓$1.92 (-3.92%) | 47.08 | 49.00 | 5.04K |
| 2024-03-15 | 46.15 | 48.51 | ↑$2.36 (5.11%) | 46.15 | 48.71 | 40.53K |
Create an account or log in to view more rows.
$NRIM ADDING MORE…
$NRIM holding and buying these dips is so easy.
$NRIM Good morning gang!
$NRIM low volume today isn’t necessarily a bad thing
$NRIM bag holders for life club
$NRIM Move up
let's buy
$NRIM Longs will be rewarded handsomely
$NRIM volume is almost nonexistent
$NRIM buy the fear
$NRIM bought more