Northrim BanCorp Inc - Common Stock (NRIM)

Historical Prices For Northrim BanCorp Inc - Common Stock (NRIM)

Date Range:

2025-08-13 - 2025-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2025	23.21	23.65	23.16	23.50	94,219	23.50
11/11/2025	23.03	23.50	22.95	23.31	86,319	23.31
11/10/2025	22.86	23.20	22.70	23.05	77,799	23.05
11/07/2025	22.63	22.88	22.45	22.86	73,308	22.86
11/06/2025	22.82	22.87	22.39	22.62	59,919	22.62
11/05/2025	22.33	22.96	22.31	22.93	91,476	22.93
11/04/2025	21.90	22.44	21.88	22.26	114,691	22.26
11/03/2025	22.00	22.21	21.77	22.14	102,171	22.14
10/31/2025	22.03	22.23	21.68	21.98	98,328	21.98
10/30/2025	22.14	22.48	22.05	22.12	84,848	22.12
10/29/2025	22.80	23.11	21.98	22.22	134,833	22.22
10/28/2025	22.35	22.93	22.25	22.90	117,929	22.90
10/27/2025	22.75	22.84	22.36	22.42	113,099	22.42
10/24/2025	21.84	22.75	21.66	22.55	104,043	22.55
10/23/2025	21.31	21.78	20.91	21.42	101,880	21.42
10/22/2025	21.00	21.27	20.70	20.79	100,878	20.79
10/21/2025	20.92	21.12	20.82	20.99	73,053	20.99
10/20/2025	20.14	20.99	20.14	20.96	135,542	20.96
10/17/2025	19.91	20.25	19.91	20.12	136,651	20.12
10/16/2025	20.98	20.98	19.60	19.75	186,921	19.75
10/15/2025	21.43	21.59	20.90	21.09	78,403	21.09
10/14/2025	20.31	21.50	20.31	21.44	88,179	21.44
10/13/2025	20.80	20.80	20.24	20.63	95,171	20.63
10/10/2025	21.27	22.03	20.41	20.43	135,284	20.43
10/09/2025	21.23	21.30	20.95	21.22	83,303	21.22
10/08/2025	21.72	21.72	21.21	21.25	68,866	21.25
10/07/2025	21.99	22.22	21.52	21.52	123,306	21.52
10/06/2025	21.57	22.04	21.45	22.01	144,383	22.01
10/03/2025	21.26	21.57	21.19	21.36	115,069	21.36
10/02/2025	21.36	21.40	21.11	21.26	101,292	21.26
10/01/2025	21.42	21.57	21.10	21.43	115,369	21.43
9/30/2025	21.73	22.03	21.36	21.66	136,448	21.66
9/29/2025	22.09	22.33	21.61	21.72	149,021	21.72
9/26/2025	22.41	22.62	22.07	22.10	125,213	22.10
9/25/2025	22.44	22.58	22.14	22.37	152,375	22.37
9/24/2025	22.83	22.96	22.44	22.56	140,900	22.56
9/23/2025	23.13	23.90	22.57	22.64	284,297	22.64
9/22/2025	90.52	92.00	89.97	90.80	43,933	22.70
9/19/2025	92.58	92.58	90.67	91.04	121,720	22.76
9/18/2025	90.06	92.91	89.49	92.70	74,009	23.18
9/17/2025	89.19	91.94	88.74	89.48	59,833	22.37
9/16/2025	90.50	90.51	87.28	88.43	57,915	22.11
9/15/2025	91.48	92.41	90.25	90.47	35,950	22.62
9/12/2025	92.31	92.67	91.20	91.29	21,655	22.82
9/11/2025	92.34	92.95	91.85	92.15	32,283	23.04
9/10/2025	91.36	92.29	91.26	92.02	42,130	23.00
9/09/2025	91.59	92.06	90.99	91.55	36,752	22.89
9/08/2025	91.21	92.26	89.73	92.02	42,027	23.00
9/05/2025	93.23	93.80	90.90	90.90	43,387	22.73
9/04/2025	91.68	92.69	91.02	92.69	56,556	23.17
9/03/2025	92.05	93.70	91.03	91.88	44,112	22.93
9/02/2025	93.00	94.37	92.40	92.42	31,242	23.06
8/29/2025	95.02	95.34	93.71	94.03	45,059	23.47
8/28/2025	95.01	95.50	93.43	94.74	65,919	23.64
8/27/2025	94.55	95.51	94.40	94.94	41,017	23.69
8/26/2025	94.91	95.61	94.11	94.92	47,426	23.69
8/25/2025	93.00	95.11	92.61	94.60	43,900	23.61
8/22/2025	88.05	93.20	87.90	93.05	48,198	23.22
8/21/2025	86.83	87.63	86.80	87.41	32,662	21.81
8/20/2025	86.95	87.85	86.65	87.57	49,055	21.85
8/19/2025	88.36	88.48	86.62	87.71	35,549	21.89
8/18/2025	86.28	88.26	86.09	88.26	36,406	22.03
8/15/2025	87.61	87.61	85.73	86.31	81,820	21.54
8/14/2025	87.20	88.09	86.58	87.34	30,999	21.80
8/13/2025	87.94	88.85	87.35	87.75	40,743	21.90