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
2018-04-18 36.10 36.10 35.80 35.80 393
2018-04-17 35.75 35.80 35.75 35.80 170
2018-04-16 35.75 35.75 35.65 35.65 61
2018-04-13 36.00 36.00 35.75 35.75 109
2018-04-12 35.85 36.10 35.85 35.95 1,417
2018-04-11 35.10 35.95 35.05 35.95 1,498
2018-04-10 35.00 35.15 35.00 35.15 311
2018-04-09 35.00 35.25 34.80 34.85 657
2018-04-06 35.00 35.00 34.75 34.80 1,555
2018-04-05 34.55 35.00 34.55 35.00 571
2018-04-03 34.50 34.50 33.60 34.30 800
2018-04-02 34.30 34.30 33.80 33.85 272
2018-03-29 34.55 34.70 34.50 34.70 1,093
2018-03-28 34.15 34.35 34.15 34.30 547
2018-03-27 34.30 34.425 33.75 33.75 170
2018-03-26 34.65 34.85 34.40 34.85 309
2018-03-23 35.05 35.25 35.05 35.20 319
2018-03-22 35.90 36.00 35.90 35.95 334
2018-03-21 35.50 36.05 35.45 36.05 1,059
2018-03-20 35.55 35.55 35.55 35.55 1
2018-03-19 36.05 36.05 35.95 36.05 497
2018-03-16 35.60 36.00 35.60 35.80 418
2018-03-15 35.55 35.70 35.45 35.45 207
2018-03-14 36.05 36.05 35.90 35.90 102
2018-03-13 35.90 36.00 35.90 36.00 433
2018-03-12 35.75 35.85 35.60 35.85 307
2018-03-09 35.70 36.05 35.70 35.95 1,103
2018-03-08 36.05 36.05 35.50 35.85 312
2018-03-07 35.70 36.00 35.70 36.00 1,340
2018-03-06 35.20 35.90 35.00 35.90 1,256

» More Northrim Bancorp Stock Price History

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