Northrim BanCorp Inc (NRIM) Historical Stock Data
89.53 ↓1.01 (-1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRIM is up 0.39% a day on average. There have been 16 days where Northrim BanCorp Inc closed green and 14 days where NRIM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 88.67 | 89.53 | ↑$0.86 (0.97%) | 86.76 | 90.89 | 68.35K |
2025-02-06 | 88.44 | 90.54 | ↑$2.11 (2.38%) | 88.10 | 91.46 | 82.36K |
2025-02-05 | 88.78 | 88.53 | ↓$0.25 (-0.28%) | 88.05 | 89.47 | 116.03K |
2025-02-04 | 86.00 | 88.63 | ↑$2.63 (3.06%) | 86.00 | 88.90 | 32.23K |
2025-02-03 | 84.04 | 86.32 | ↑$2.28 (2.71%) | 83.80 | 87.00 | 32.99K |
2025-01-31 | 83.55 | 85.13 | ↑$1.58 (1.89%) | 83.09 | 85.31 | 66.21K |
2025-01-30 | 83.14 | 83.11 | ↓$0.03 (-0.04%) | 82.46 | 84.35 | 23.91K |
2025-01-29 | 82.69 | 82.81 | ↑$0.12 (0.15%) | 82.10 | 83.70 | 34.78K |
2025-01-28 | 82.95 | 82.12 | ↓$0.83 (-1.00%) | 81.41 | 82.95 | 42.74K |
2025-01-27 | 80.32 | 83.25 | ↑$2.93 (3.65%) | 80.06 | 85.90 | 74K |
2025-01-24 | 80.23 | 80.17 | ↓$0.06 (-0.08%) | 77.93 | 80.64 | 25.99K |
2025-01-23 | 78.13 | 78.80 | ↑$0.67 (0.86%) | 78.01 | 80.20 | 28.59K |
2025-01-22 | 79.88 | 78.10 | ↓$1.78 (-2.23%) | 77.85 | 81.00 | 28.88K |
2025-01-21 | 78.56 | 80.15 | ↑$1.59 (2.02%) | 78.56 | 80.72 | 42.80K |
2025-01-17 | 78.46 | 78.44 | ↓$0.02 (-0.03%) | 76.91 | 79.61 | 39.58K |
2025-01-16 | 77.12 | 77.71 | ↑$0.59 (0.77%) | 76.82 | 78.09 | 43.41K |
2025-01-15 | 78.80 | 77.27 | ↓$1.53 (-1.94%) | 76.60 | 78.80 | 46.28K |
2025-01-14 | 74.13 | 76.41 | ↑$2.28 (3.08%) | 73.49 | 76.43 | 54.27K |
2025-01-13 | 71.32 | 73.33 | ↑$2.01 (2.82%) | 71.32 | 73.52 | 72.18K |
2025-01-10 | 72.73 | 71.67 | ↓$1.06 (-1.46%) | 68.90 | 72.73 | 78.21K |
2025-01-08 | 73.85 | 73.73 | ↓$0.12 (-0.16%) | 73.27 | 75.23 | 58.09K |
2025-01-07 | 76.02 | 74.65 | ↓$1.37 (-1.80%) | 73.73 | 76.62 | 39.15K |
2025-01-06 | 77.77 | 75.69 | ↓$2.08 (-2.67%) | 75.63 | 78.19 | 63.98K |
2025-01-03 | 77.40 | 77.95 | ↑$0.55 (0.71%) | 75.48 | 79.10 | 116.67K |
2025-01-02 | 78.48 | 76.94 | ↓$1.54 (-1.96%) | 75.45 | 79.25 | 149.91K |
2024-12-31 | 78.81 | 77.94 | ↓$0.87 (-1.10%) | 77.48 | 78.88 | 160.21K |
2024-12-30 | 76.65 | 78.41 | ↑$1.76 (2.30%) | 75.60 | 78.47 | 91K |
2024-12-27 | 79.60 | 77.06 | ↓$2.54 (-3.19%) | 76.30 | 80.05 | 47.46K |
2024-12-26 | 78.89 | 79.81 | ↑$0.92 (1.17%) | 77.56 | 79.81 | 67.87K |
2024-12-24 | 78.01 | 78.90 | ↑$0.89 (1.14%) | 77.34 | 79.64 | 34.64K |
Create an account or log in to view more rows.
$NRIM let’s go down baby 😉
$NRIM bear trap dude
$NRIM more shorts the better idc
$NRIM If options never existed
what do you think this stock would be trading at?
$NRIM buy and HODL
$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