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
2018-07-20 39.80 40.00 39.65 40.00 1,449
2018-07-19 39.25 39.85 39.25 39.85 2,725
2018-07-18 38.95 39.15 38.90 39.10 1,091
2018-07-17 39.00 39.15 38.95 39.00 1,972
2018-07-16 38.95 38.95 38.50 38.65 1,344
2018-07-13 39.40 39.40 38.80 38.90 1,072
2018-07-12 40.05 40.05 39.35 39.60 1,285
2018-07-11 40.70 40.75 40.20 40.35 1,745
2018-07-10 41.75 41.75 40.60 40.80 466
2018-07-09 41.20 41.75 41.20 41.75 1,706
2018-07-06 40.45 41.00 40.45 40.85 1,830
2018-07-05 40.50 40.50 40.30 40.40 273
2018-07-03 40.30 40.70 40.30 40.55 1,186
2018-07-02 39.70 40.10 39.65 40.10 1,104
2018-06-29 39.45 39.75 39.00 39.75 3,041
2018-06-28 39.50 39.75 39.45 39.45 1,535
2018-06-27 40.15 40.15 39.60 39.65 1,435
2018-06-26 39.75 40.15 39.60 40.15 1,334
2018-06-25 39.70 39.95 39.55 39.90 1,117
2018-06-22 39.95 40.25 39.70 39.70 1,918
2018-06-21 39.85 40.10 39.85 39.85 933
2018-06-20 39.85 39.95 39.85 39.95 367
2018-06-19 39.35 39.80 39.35 39.80 1,700
2018-06-18 38.80 39.40 38.80 39.20 1,109
2018-06-15 38.90 39.50 38.65 39.35 1,768
2018-06-14 38.95 38.95 38.50 38.90 1,170
2018-06-13 38.75 39.10 38.65 39.05 1,216
2018-06-12 38.80 38.90 38.60 38.70 654
2018-06-11 39.45 39.60 38.90 39.10 1,565
2018-06-08 40.20 40.20 39.85 39.90 3,070

» More Northrim Bancorp Stock Price History

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