NORTHRIM BANCORP Historical Stock Price

Below is the stock price history for Northrim Bancorp NRIM. Data is recorded each day for the historical open, high, low, close and volume. The Northrim Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Northrim Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 34.40 34.75 34.20 34.75 152
2018-01-18 34.10 34.55 34.10 34.55 146
2018-01-17 34.55 34.55 34.55 34.55 1
2018-01-16 35.60 35.60 34.25 34.75 376
2018-01-12 35.20 35.40 34.95 35.00 496
2018-01-11 34.50 35.85 34.50 35.00 128
2018-01-10 34.15 34.70 34.15 34.45 202
2018-01-09 34.10 34.10 34.10 34.10 46
2018-01-08 33.35 34.15 33.35 34.10 421
2018-01-05 33.35 33.65 33.35 33.50 2,516
2018-01-04 33.55 33.55 33.25 33.25 307
2018-01-03 33.15 33.30 33.15 33.15 372
2018-01-02 33.80 34.00 33.80 33.85 63
2017-12-29 34.15 34.15 33.85 33.85 309
2017-12-28 33.95 34.00 33.80 34.00 312
2017-12-27 34.15 34.15 34.05 34.05 536
2017-12-26 34.90 34.90 34.05 34.05 261
2017-12-22 35.60 35.60 35.30 35.30 14
2017-12-21 35.10 36.10 35.10 36.10 133
2017-12-20 34.95 35.20 34.95 35.15 102
2017-12-19 35.25 35.25 34.70 34.70 257
2017-12-18 35.70 35.80 35.60 35.60 347
2017-12-15 35.00 35.25 35.00 35.05 414
2017-12-14 35.25 35.25 34.60 34.60 71
2017-12-13 35.75 35.75 35.75 35.75 1
2017-12-12 35.70 35.75 35.60 35.60 172
2017-12-11 35.55 35.75 35.50 35.65 305
2017-12-08 36.50 36.50 35.70 35.70 579
2017-12-07 37.15 37.15 36.75 36.75 303
2017-12-06 37.675 37.675 37.65 37.65 2

» More Northrim Bancorp Stock Price History

To see other companies like Northrim Bancorp (NRIM), view our stock market today for news, and other data.