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
2017-11-17 33.80 34.35 33.55 34.35 158
2017-11-16 33.30 34.15 33.30 34.15 323
2017-11-15 33.35 33.65 33.25 33.30 206
2017-11-14 33.30 33.30 33.20 33.30 451
2017-11-13 33.00 33.00 32.65 33.00 232
2017-11-10 33.05 33.40 33.05 33.35 224
2017-11-09 32.35 32.95 32.35 32.80 8
2017-11-08 33.65 33.95 33.40 33.95 252
2017-11-07 33.05 33.25 33.05 33.25 288
2017-11-06 34.25 34.425 34.15 34.15 869
2017-11-03 33.80 33.80 33.80 33.80 81
2017-11-02 32.65 34.20 32.65 34.20 201
2017-11-01 33.25 33.25 32.65 32.65 382
2017-10-31 33.95 33.95 32.60 32.60 221
2017-10-30 35.45 35.45 34.60 34.80 694
2017-10-27 35.30 35.55 35.30 35.55 300
2017-10-26 36.10 36.10 35.80 35.90 600
2017-10-25 35.20 36.20 35.20 36.15 515
2017-10-24 36.00 36.00 35.90 35.90 208
2017-10-23 35.40 35.55 35.40 35.55 300
2017-10-20 35.40 35.40 35.40 35.40 8
2017-10-19 35.15 35.40 35.15 35.30 311
2017-10-18 35.05 35.60 35.05 35.60 535
2017-10-16 35.85 35.85 35.00 35.00 816
2017-10-13 35.65 35.65 35.35 35.50 273
2017-10-12 35.75 35.75 35.65 35.65 400
2017-10-11 36.00 36.45 35.80 36.10 662
2017-10-10 35.25 35.675 35.25 35.65 133
2017-10-09 34.85 35.15 34.80 35.05 600
2017-10-06 34.70 34.85 34.65 34.80 1,146

» More Northrim Bancorp Stock Price History

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