Northrim BanCorp Inc (NRIM) Historical Stock Data
50.51 ↓0.38 (-0.75%)
As of March 28, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, NRIM is up 0.55% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 47.23 | 46.70 | ↓$0.53 (-1.12%) | 46.64 | 47.23 | 7.39K |
2024-03-13 | 48.77 | 47.06 | ↓$1.71 (-3.51%) | 46.77 | 48.77 | 12.77K |
2024-03-12 | 48.32 | 48.26 | ↓$0.06 (-0.12%) | 48.26 | 48.32 | 10.53K |
2024-03-11 | 48.68 | 49.11 | ↑$0.43 (0.88%) | 48.68 | 49.50 | 4.60K |
2024-03-08 | 50.00 | 49.16 | ↓$0.84 (-1.69%) | 48.58 | 50.00 | 5.19K |
2024-03-07 | 49.60 | 49.70 | ↑$0.10 (0.20%) | 48.53 | 49.95 | 6.53K |
2024-03-05 | 48.67 | 49.50 | ↑$0.83 (1.71%) | 48.51 | 49.88 | 3.87K |
2024-03-04 | 48.66 | 49.06 | ↑$0.40 (0.82%) | 48.50 | 49.06 | 4.97K |
2024-03-01 | 48.84 | 48.52 | ↓$0.32 (-0.66%) | 48.16 | 49.25 | 9.10K |
2024-02-29 | 49.63 | 49.73 | ↑$0.10 (0.20%) | 48.80 | 50.00 | 5.80K |
2024-02-28 | 48.83 | 48.64 | ↓$0.19 (-0.39%) | 48.64 | 49.24 | 21.67K |
2024-02-27 | 48.69 | 49.10 | ↑$0.41 (0.84%) | 47.64 | 49.10 | 3.65K |
2024-02-26 | 49.26 | 49.10 | ↓$0.16 (-0.32%) | 48.70 | 50.57 | 7.44K |
2024-02-23 | 49.73 | 49.70 | ↓$0.03 (-0.06%) | 49.51 | 49.95 | 6.18K |
2024-02-22 | 50.05 | 50.27 | ↑$0.22 (0.44%) | 50.00 | 50.84 | 26.26K |
2024-02-21 | 50.00 | 50.02 | ↑$0.02 (0.04%) | 49.35 | 50.45 | 10.27K |
2024-02-20 | 50.81 | 50.53 | ↓$0.28 (-0.55%) | 49.91 | 51.78 | 14.86K |
2024-02-16 | 54.00 | 50.85 | ↓$3.15 (-5.83%) | 50.50 | 54.00 | 16.64K |
2024-02-15 | 50.84 | 54.21 | ↑$3.37 (6.63%) | 50.84 | 54.25 | 11.27K |
2024-02-14 | 47.68 | 50.64 | ↑$2.96 (6.21%) | 47.00 | 51.02 | 11.87K |
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