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
2018-10-18 39.61 39.78 39.47 39.65 710
2018-10-17 39.51 39.89 39.25 39.89 1,307
2018-10-16 39.79 39.79 39.79 39.79 100
2018-10-15 39.34 40.17 39.34 39.74 754
2018-10-12 40.45 40.45 39.06 39.40 4,013
2018-10-11 42.01 42.10 41.51 41.51 753
2018-10-10 43.26 43.26 42.67 42.67 843
2018-10-09 42.84 43.09 42.82 43.01 1,509
2018-10-08 42.68 42.86 42.44 42.86 1,030
2018-10-05 42.68 42.68 42.68 42.68 100
2018-10-04 41.96 42.64 41.96 42.64 1,041
2018-10-03 41.36 42.09 41.36 42.00 1,570
2018-10-02 41.20 41.34 41.20 41.21 72
2018-10-01 41.23 41.23 41.19 41.23 287
2018-09-28 41.60 41.65 41.40 41.50 817
2018-09-27 41.25 41.35 41.20 41.20 888
2018-09-26 42.10 42.10 41.25 41.25 849
2018-09-25 42.10 42.30 41.80 41.95 585
2018-09-24 42.65 42.65 42.10 42.15 3,250
2018-09-21 42.75 42.95 42.60 42.80 970
2018-09-20 42.90 43.55 42.90 43.30 1,887
2018-09-19 42.90 42.90 42.50 42.50 716
2018-09-18 43.75 43.75 42.65 42.80 1,487
2018-09-17 43.55 43.60 42.80 43.50 1,174
2018-09-14 43.80 44.25 43.75 44.25 780
2018-09-13 44.15 44.25 43.65 43.95 481
2018-09-12 44.85 44.85 44.20 44.40 834
2018-09-11 44.75 44.90 44.65 44.70 1,100
2018-09-10 44.40 44.75 44.15 44.45 932
2018-09-07 44.00 44.35 44.00 44.35 679

» More Northrim Bancorp Stock Price History

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