Northrim BanCorp Inc (NRIM) Historical Stock Data
76.48 ↓0.65 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRIM is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 75.71 | 76.48 | ↑$0.77 (1.02%) | 75.57 | 78.45 | 71.40K |
| 2024-12-19 | 79.16 | 77.13 | ↓$2.03 (-2.56%) | 75.66 | 79.16 | 27.26K |
| 2024-12-18 | 83.85 | 78.69 | ↓$5.16 (-6.15%) | 77.73 | 85.01 | 22.66K |
| 2024-12-17 | 84.59 | 83.50 | ↓$1.09 (-1.29%) | 83.29 | 86.01 | 20.60K |
| 2024-12-16 | 85.01 | 85.28 | ↑$0.27 (0.32%) | 84.97 | 86.49 | 17.82K |
| 2024-12-13 | 86.61 | 85.50 | ↓$1.11 (-1.28%) | 84.13 | 86.61 | 35.80K |
| 2024-12-12 | 87.89 | 86.00 | ↓$1.89 (-2.15%) | 84.68 | 88.00 | 35.02K |
| 2024-12-11 | 86.45 | 87.92 | ↑$1.47 (1.70%) | 86.01 | 89.11 | 34.65K |
| 2024-12-10 | 85.00 | 86.21 | ↑$1.21 (1.42%) | 84.69 | 87.00 | 24.70K |
| 2024-12-09 | 87.00 | 84.89 | ↓$2.11 (-2.43%) | 84.47 | 87.00 | 18.71K |
| 2024-12-06 | 85.65 | 86.51 | ↑$0.86 (1.00%) | 85.65 | 86.76 | 22.49K |
| 2024-12-05 | 86.38 | 86.03 | ↓$0.35 (-0.41%) | 86.03 | 88.38 | 16.45K |
| 2024-12-04 | 86.20 | 86.73 | ↑$0.53 (0.61%) | 84.22 | 87.52 | 29.33K |
| 2024-12-03 | 88.18 | 85.29 | ↓$2.89 (-3.28%) | 85.27 | 88.18 | 22.45K |
| 2024-12-02 | 84.76 | 87.94 | ↑$3.19 (3.76%) | 83.49 | 88.22 | 29.21K |
| 2024-11-29 | 85.70 | 85.07 | ↓$0.63 (-0.74%) | 84.40 | 86.18 | 18.38K |
| 2024-11-27 | 86.90 | 85.57 | ↓$1.33 (-1.53%) | 85.49 | 87.01 | 20.14K |
| 2024-11-26 | 86.68 | 86.18 | ↓$0.49 (-0.57%) | 85.29 | 87.88 | 14.08K |
| 2024-11-25 | 89.86 | 88.08 | ↓$1.78 (-1.98%) | 87.25 | 91.72 | 29.11K |
| 2024-11-22 | 85.25 | 88.50 | ↑$3.25 (3.81%) | 85.25 | 89.54 | 45.83K |
| 2024-11-21 | 82.50 | 85.08 | ↑$2.58 (3.13%) | 82.50 | 85.68 | 26.21K |
| 2024-11-20 | 80.64 | 81.81 | ↑$1.17 (1.45%) | 79.34 | 81.81 | 21.87K |
| 2024-11-19 | 79.91 | 81.48 | ↑$1.57 (1.96%) | 79.59 | 81.49 | 18.63K |
| 2024-11-18 | 82.36 | 81.13 | ↓$1.23 (-1.49%) | 81.12 | 83.06 | 29.36K |
| 2024-11-15 | 85.06 | 82.85 | ↓$2.21 (-2.60%) | 81.90 | 85.06 | 18.75K |
| 2024-11-14 | 82.47 | 84.70 | ↑$2.23 (2.70%) | 81.52 | 85.00 | 36.89K |
| 2024-11-13 | 80.18 | 81.73 | ↑$1.55 (1.93%) | 79.00 | 82.82 | 43.10K |
| 2024-11-12 | 76.60 | 79.16 | ↑$2.56 (3.34%) | 76.60 | 79.23 | 28.32K |
| 2024-11-11 | 76.47 | 76.66 | ↑$0.19 (0.25%) | 75.69 | 77.76 | 12.90K |
| 2024-11-08 | 73.47 | 75.22 | ↑$1.75 (2.38%) | 73.11 | 75.26 | 15.22K |
Create an account or log in to view more rows.
$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
$NRIM Move up
let's buy
$NRIM Longs will be rewarded handsomely