Dark

NRIM
Northrim BanCorp Inc
stock NASDAQ

Market Open

Sep 2, 2026 3:36:52 PM EDT

25.82USD+1.814%(+0.46)115,982

22.27Bid 29.36Ask 7.09Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

25.57USD+0.078%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	25.6700	26.0000	25.6400	25.8200	+1.734%	115,982	0.000%
2026-09-01	25.4200	25.7100	25.1300	25.3800	-0.743%	104,171	+1.734%
2026-08-31	25.7500	25.8800	25.2800	25.5700	-0.312%	128,152	+0.978%
2026-08-28	25.8300	26.3800	25.6300	25.6500	-0.581%	123,647	+0.663%
2026-08-27	25.6100	25.8050	25.2500	25.8000	+0.663%	77,155	+0.078%
2026-08-26	25.6100	25.8200	25.3700	25.6300	+0.333%	65,328	+0.741%
2026-08-25	25.7900	26.3000	25.3800	25.5450	-0.873%	80,932	+1.077%
2026-08-24	25.8700	26.1300	25.7000	25.7700	-0.116%	98,798	+0.194%
2026-08-21	25.9000	26.0000	25.3487	25.8000	+0.233%	187,263	+0.078%
2026-08-20	25.6100	25.8100	25.0716	25.7400	0.000%	82,521	+0.311%
2026-08-19	26.9700	26.9700	25.7000	25.7400	-3.848%	112,762	+0.311%
2026-08-18	26.9900	27.0000	26.5300	26.7700	-0.446%	105,370	-3.549%
2026-08-17	27.2900	27.4000	26.8600	26.8900	-1.321%	93,677	-3.979%
2026-08-14	27.1300	27.3600	27.0700	27.2500	+0.851%	150,942	-5.248%
2026-08-13	27.1400	27.2700	26.8950	27.0200	+0.334%	100,446	-4.441%
2026-08-12	26.8600	27.1000	26.8000	26.9300	+0.635%	86,326	-4.122%
2026-08-11	26.4100	26.8400	26.4100	26.7600	+1.287%	101,009	-3.513%
2026-08-10	26.2000	26.5400	26.0100	26.4200	+0.190%	88,617	-2.271%
2026-08-07	26.6300	26.6300	26.1000	26.3700	-0.715%	155,953	-2.086%
2026-08-06	27.2300	27.2400	26.5000	26.5600	-1.593%	161,360	-2.786%
2026-08-05	27.3400	27.8500	26.8900	26.9900	-0.332%	109,700	-4.335%
2026-08-04	27.2500	27.5700	27.0050	27.0800	-0.624%	221,575	-4.653%
2026-08-03	26.9300	27.4600	26.9300	27.2500	+2.791%	213,754	-5.248%
2026-07-31	26.3000	26.6950	26.2600	26.5100	+0.684%	176,831	-2.603%
2026-07-30	26.7000	26.8700	26.3000	26.3300	-1.201%	180,808	-1.937%
2026-07-29	26.9000	27.0200	26.5700	26.6500	-1.187%	163,287	-3.114%
2026-07-28	27.0000	27.3100	26.8600	26.9700	+0.860%	183,132	-4.264%
2026-07-27	27.2300	27.4400	26.5700	26.7400	-1.292%	156,736	-3.441%
2026-07-24	27.2800	27.7350	26.9840	27.0900	-0.221%	200,791	-4.688%
2026-07-23	27.1100	27.6600	26.4200	27.1500	-1.452%	322,768	-4.899%
2026-07-22	27.9700	28.0250	27.0000	27.5500	-1.254%	147,182	-6.279%
2026-07-21	27.7400	28.0200	27.4700	27.9000	+0.036%	127,364	-7.455%
2026-07-20	27.9200	28.1200	27.3900	27.8900	+0.180%	128,804	-7.422%
2026-07-17	28.2300	28.4400	27.6000	27.8400	-2.247%	165,277	-7.256%
2026-07-16	27.6000	28.7550	27.6000	28.4800	+3.376%	172,742	-9.340%
2026-07-15	27.2300	27.8899	27.1300	27.5500	+1.436%	116,588	-6.279%
2026-07-14	27.4700	27.6000	26.3700	27.1600	-1.164%	131,940	-4.934%
2026-07-13	27.3100	27.6600	27.0100	27.4800	+0.955%	133,249	-6.041%
2026-07-10	27.0300	27.4200	26.5200	27.2200	+0.332%	124,101	-5.143%
2026-07-09	26.3800	27.2400	26.3700	27.1300	+2.843%	189,273	-4.829%
2026-07-08	26.9000	27.1000	26.1127	26.3800	-2.693%	161,829	-2.123%
2026-07-07	27.4500	27.6600	25.7100	27.1100	-0.587%	168,686	-4.758%
2026-07-06	27.1100	27.5700	26.8350	27.2700	+0.553%	142,357	-5.317%
2026-07-02	27.8600	28.0800	27.1100	27.1200	-2.165%	130,743	-4.794%
2026-07-01	27.4500	27.9500	27.1750	27.7200	-0.072%	158,399	-6.854%
2026-06-30	27.7200	28.1050	27.5000	27.7400	-0.502%	205,924	-6.921%
2026-06-29	27.6900	28.0200	27.3350	27.8800	-0.286%	175,973	-7.389%
2026-06-26	27.3600	28.2900	27.2100	27.9600	+2.606%	842,522	-7.654%
2026-06-25	26.5000	27.2500	26.5000	27.2500	+2.136%	191,199	-5.248%
2026-06-24	26.0600	26.8300	25.7050	26.6800	+2.261%	188,568	-3.223%
2026-06-23	25.2700	26.1400	25.2700	26.0900	+3.286%	181,402	-1.035%
2026-06-22	25.1900	25.5700	24.8750	25.2600	+0.198%	165,075	+2.217%
2026-06-18	25.3800	25.7850	24.7300	25.2100	+0.840%	657,930	+2.420%
2026-06-17	25.4400	25.6850	24.6700	25.0000	-1.068%	226,070	+3.280%
2026-06-16	25.2600	25.6250	24.8800	25.2700	+0.637%	107,462	+2.176%
2026-06-15	26.0000	26.0150	25.0250	25.1100	-2.674%	135,499	+2.828%
2026-06-12	25.5600	25.9200	25.4650	25.8000	+1.097%	131,540	+0.078%
2026-06-11	25.4100	25.5800	25.0400	25.5200	+0.433%	106,902	+1.176%
2026-06-10	25.3800	25.8500	25.2000	25.4100	+0.753%	118,036	+1.614%
2026-06-09	24.9700	25.8499	24.5103	25.2200	+1.653%	88,577	+2.379%
2026-06-08	24.8700	25.3100	24.7700	24.8100	+0.040%	70,260	+4.071%
2026-06-05	24.7900	25.1500	24.7100	24.8000	-0.040%	92,491	+4.113%
2026-06-04	24.0900	24.8650	23.9800	24.8100	+4.551%	99,150	+4.071%
2026-06-03	24.1800	24.2999	23.6500	23.7300	-2.386%	142,557	+8.807%
2026-06-02	24.0400	24.3400	23.6400	24.3100	+1.123%	122,581	+6.211%
2026-06-01	24.5200	24.6100	23.6500	24.0400	-2.711%	101,232	+7.404%
2026-05-29	24.6500	24.9999	24.6500	24.7100	-0.121%	97,058	+4.492%
2026-05-28	24.5400	25.0999	24.2100	24.7400	+0.365%	92,235	+4.365%
2026-05-27	25.1300	25.2800	24.5700	24.6500	-1.479%	128,120	+4.746%
2026-05-26	24.7700	25.2900	24.4450	25.0200	+1.542%	137,922	+3.197%
2026-05-22	24.4700	25.0000	24.4050	24.6400	+0.612%	114,185	+4.789%
2026-05-21	24.4000	24.6600	24.1350	24.4900	-0.041%	107,977	+5.431%
2026-05-20	23.8100	24.5500	23.6800	24.5000	+2.898%	137,470	+5.388%
2026-05-19	23.8700	24.0800	23.6700	23.8100	-0.543%	98,379	+8.442%
2026-05-18	23.5000	24.0400	23.2948	23.9400	+2.177%	112,920	+7.853%
2026-05-15	23.4400	23.6250	23.0100	23.4300	-0.298%	146,435	+10.201%
2026-05-14	23.5700	24.0700	23.4600	23.5000	+0.384%	110,409	+9.872%
2026-05-13	23.3900	23.6700	23.3300	23.4100	-1.015%	114,743	+10.295%
2026-05-12	23.8200	23.9500	23.1450	23.6500	-0.714%	94,403	+9.175%
2026-05-11	24.6400	24.6500	23.8100	23.8200	-3.328%	99,213	+8.396%
2026-05-08	24.6200	24.6600	24.3900	24.6400	-0.081%	60,692	+4.789%
2026-05-07	24.5100	24.8600	24.4700	24.6600	0.000%	115,191	+4.704%
2026-05-06	24.6000	24.7800	24.5000	24.6600	+1.066%	90,810	+4.704%
2026-05-05	23.9700	24.5600	23.8887	24.4000	+1.794%	75,278	+5.820%
2026-05-04	24.5700	24.7800	23.9200	23.9700	-3.073%	109,357	+7.718%
2026-05-01	24.6400	25.0300	24.2500	24.7300	+0.815%	76,581	+4.408%
2026-04-30	24.2700	24.8450	24.2500	24.5300	+0.409%	116,625	+5.259%
2026-04-29	25.2800	25.5000	24.4100	24.4300	-4.008%	129,432	+5.690%
2026-04-28	25.1200	25.8600	25.1200	25.4500	+1.759%	138,516	+1.454%
2026-04-27	24.4000	25.0100	24.4000	25.0100	+2.249%	106,134	+3.239%
2026-04-24	24.9600	25.3550	24.1601	24.4600	-2.782%	170,533	+5.560%
2026-04-23	24.5800	25.2950	24.3900	25.1600	+3.539%	177,043	+2.623%
2026-04-22	24.2300	25.0000	23.8100	24.3000	+0.538%	134,619	+6.255%
2026-04-21	24.8100	25.1000	24.1400	24.1700	-2.580%	107,525	+6.827%
2026-04-20	25.0500	25.2800	24.7700	24.8100	-0.958%	78,363	+4.071%
2026-04-17	24.7400	25.6400	24.5500	25.0500	+3.214%	137,119	+3.074%
2026-04-16	24.5800	24.6300	24.2500	24.2700	-1.261%	89,711	+6.386%
2026-04-15	24.5600	24.8050	24.3100	24.5800	+0.204%	84,083	+5.045%
2026-04-14	24.6600	24.8000	24.3400	24.5300	-0.809%	85,105	+5.259%
2026-04-13	24.7100	24.7850	24.4700	24.7300	-0.282%	121,627	+4.408%
2026-04-10	24.8500	24.8500	24.1900	24.8000	-0.201%	119,209	+4.113%
2026-04-09	24.2800	25.0200	23.8500	24.8500	+1.305%	186,272	+3.903%
2026-04-08	24.3700	24.7700	24.1950	24.5300	+2.765%	129,725	+5.259%
2026-04-07	23.9600	24.0000	23.6616	23.8700	-0.376%	107,187	+8.169%
2026-04-06	23.8500	24.1000	23.5800	23.9600	+1.140%	163,807	+7.763%
2026-04-02	23.0200	23.7100	22.8200	23.6900	+1.196%	174,975	+8.991%
2026-04-01	23.0000	23.5550	23.0000	23.4100	+2.316%	122,935	+10.295%
2026-03-31	23.0100	23.1350	22.5600	22.8800	+0.837%	231,108	+12.850%
2026-03-30	22.6000	22.8300	22.4900	22.6900	+0.755%	127,106	+13.795%
2026-03-27	22.4700	22.6200	22.2000	22.5200	-0.793%	114,737	+14.654%
2026-03-26	22.6600	22.7800	22.4700	22.7000	-0.395%	155,705	+13.744%
2026-03-25	22.9500	23.1350	22.5900	22.7900	-0.131%	138,292	+13.295%
2026-03-24	22.6000	23.1000	22.5600	22.8200	-0.131%	123,136	+13.146%
2026-03-23	22.8200	23.4200	22.5550	22.8500	+2.789%	189,559	+12.998%
2026-03-20	22.6700	22.9000	21.9900	22.2300	-1.941%	413,111	+16.149%
2026-03-19	22.0600	22.8900	21.9850	22.6700	+2.163%	192,263	+13.895%
2026-03-18	22.4500	22.4800	21.9400	22.1900	-1.509%	137,521	+16.359%
2026-03-17	22.8400	23.0800	22.4750	22.5300	-0.967%	105,041	+14.603%
2026-03-16	22.6200	22.9200	22.5200	22.7500	+1.246%	142,081	+13.495%
2026-03-13	22.7100	22.7250	22.1600	22.4700	-0.619%	127,643	+14.909%
2026-03-12	22.1000	22.6100	21.9400	22.6100	+0.713%	108,530	+14.197%
2026-03-11	22.4900	22.8200	22.1450	22.4500	-0.883%	133,371	+15.011%
2026-03-10	22.5200	23.2900	22.2700	22.6500	+0.399%	112,042	+13.996%
2026-03-09	22.5400	22.6850	22.0200	22.5600	-1.956%	300,296	+14.450%
2026-03-06	23.1500	23.1500	22.3300	23.0100	-2.993%	129,618	+12.212%
2026-03-05	23.9500	23.9500	23.3900	23.7200	-2.507%	141,513	+8.853%
2026-03-04	24.1700	24.4800	23.9400	24.3300	+1.206%	140,842	+6.124%
2026-03-03	23.5100	24.0750	23.2400	24.0400	+0.083%	131,720	+7.404%
2026-03-02	23.1500	24.1600	22.9550	24.0200	+2.256%	156,214	+7.494%
2026-02-27	24.2200	24.3700	23.3300	23.4900	-4.512%	214,477	+9.919%
2026-02-26	24.8600	25.0300	24.2400	24.6000	-0.766%	169,798	+4.959%
2026-02-25	24.5100	24.9650	24.2500	24.7900	+1.142%	205,870	+4.155%
2026-02-24	24.2400	24.8400	23.8300	24.5100	+0.989%	123,449	+5.345%
2026-02-23	25.5400	25.7400	24.1700	24.2700	-4.749%	170,853	+6.386%
2026-02-20	25.1600	25.6250	25.0500	25.4800	+1.071%	147,267	+1.334%
2026-02-19	25.4300	25.4300	24.8500	25.2100	-0.982%	112,514	+2.420%
2026-02-18	25.5800	26.2400	25.3300	25.4600	-0.741%	129,495	+1.414%
2026-02-17	25.3600	25.7600	25.1246	25.6500	+1.104%	129,844	+0.663%
2026-02-13	25.2200	25.5000	24.6901	25.3700	+1.156%	119,931	+1.774%
2026-02-12	25.9100	25.9100	24.6000	25.0800	-2.031%	146,766	+2.951%
2026-02-11	25.6800	25.9401	25.1850	25.6000	-0.039%	165,360	+0.859%
2026-02-10	25.8600	25.9600	25.2706	25.6100	-1.043%	203,496	+0.820%
2026-02-09	25.7500	26.2600	25.6300	25.8800	+0.116%	153,285	-0.232%
2026-02-06	25.7400	26.0950	25.5250	25.8500	+2.053%	198,553	-0.116%
2026-02-05	25.4900	25.7600	24.9700	25.3300	-0.861%	176,503	+1.934%
2026-02-04	25.3200	26.0300	25.3200	25.5500	+1.308%	312,297	+1.057%
2026-02-03	24.5000	25.3300	24.3841	25.2200	+3.023%	263,076	+2.379%
2026-02-02	23.5000	24.7700	23.3000	24.4800	+3.905%	256,116	+5.474%
2026-01-30	23.0200	23.8500	22.8000	23.5600	+2.972%	327,599	+9.593%
2026-01-29	22.8000	23.0300	22.2500	22.8800	+1.194%	214,601	+12.850%
2026-01-28	23.0700	23.1197	22.4501	22.6100	-1.994%	271,993	+14.197%
2026-01-27	23.9900	24.0180	22.7300	23.0700	-3.554%	334,319	+11.920%
2026-01-26	25.0000	25.0000	23.4113	23.9200	-5.267%	602,237	+7.943%
2026-01-23	28.8200	29.0771	24.5200	25.2500	-14.955%	562,937	+2.257%
2026-01-22	29.8100	30.8200	29.3320	29.6900	-0.235%	235,274	-13.035%
2026-01-21	28.7000	29.8150	28.7000	29.7600	+4.458%	197,935	-13.239%
2026-01-20	28.3900	28.7850	28.2200	28.4900	-1.555%	123,468	-9.372%
2026-01-16	29.0000	29.2000	28.6100	28.9400	-0.207%	153,964	-10.781%
2026-01-15	27.8800	29.0700	27.8800	29.0000	+4.167%	177,547	-10.966%
2026-01-14	27.7300	27.9600	27.4001	27.8400	+0.397%	136,192	-7.256%
2026-01-13	28.1100	28.2532	27.4400	27.7300	-1.597%	117,409	-6.888%
2026-01-12	27.9000	28.2993	27.4250	28.1800	+0.463%	193,852	-8.375%
2026-01-09	28.2100	28.4800	27.8000	28.0500	-0.602%	157,324	-7.950%
2026-01-08	26.7800	28.4699	26.7800	28.2200	+4.712%	192,866	-8.505%
2026-01-07	26.9000	27.0400	26.7100	26.9500	-0.333%	110,742	-4.193%
2026-01-06	27.0000	27.0750	26.6750	27.0400	-0.405%	144,270	-4.512%
2026-01-05	26.8100	27.7100	26.8100	27.1500	+1.080%	172,685	-4.899%
2026-01-02	26.7300	27.4799	26.2600	26.8600	+0.939%	125,656	-3.872%
2025-12-31	26.6300	26.8500	26.6100	26.6100	+0.075%	165,860	-2.969%
2025-12-30	26.9900	27.1950	26.5800	26.5900	-1.519%	93,736	-2.896%
2025-12-29	27.1300	27.3500	26.7600	27.0000	-0.479%	131,905	-4.370%
2025-12-26	27.5800	27.9800	27.0400	27.1300	-1.632%	205,223	-4.829%
2025-12-24	27.6600	27.7050	27.3850	27.5800	-0.433%	69,486	-6.381%
2025-12-23	27.2000	27.8000	27.1600	27.7000	+1.801%	185,603	-6.787%
2025-12-22	27.1500	27.6032	27.1500	27.2100	+0.517%	135,560	-5.108%
2025-12-19	27.7500	27.8590	26.7975	27.0700	-2.415%	506,698	-4.618%
2025-12-18	27.5100	27.8200	27.2400	27.7400	+1.241%	230,038	-6.921%
2025-12-17	27.3100	27.5953	27.1463	27.4000	+0.330%	100,864	-5.766%
2025-12-16	27.8000	28.0700	27.2100	27.3100	-1.408%	151,869	-5.456%
2025-12-15	27.7900	28.2100	27.4900	27.7000	+0.217%	260,529	-6.787%
2025-12-12	27.2900	27.7699	26.9839	27.6400	+1.320%	234,608	-6.585%
2025-12-11	26.3000	27.4400	26.1368	27.2800	+3.569%	205,820	-5.352%
2025-12-10	24.9500	26.5499	24.9350	26.3400	+6.039%	282,807	-1.974%
2025-12-09	24.9200	25.4300	24.7200	24.8400	-0.481%	98,136	+3.945%
2025-12-08	24.4300	25.1400	24.2000	24.9600	+2.843%	117,013	+3.446%
2025-12-05	25.0300	25.0590	24.1700	24.2700	-3.114%	113,662	+6.386%
2025-12-04	24.7800	25.4100	24.1900	25.0500	+0.562%	132,327	+3.074%
2025-12-03	24.6000	25.0000	24.0800	24.9100	+1.715%	139,823	+3.653%
2025-12-02	25.0900	25.0900	24.4200	24.4900	-1.922%	84,408	+5.431%
2025-12-01	24.4700	25.3800	24.4000	24.9700	+1.669%	168,267	+3.404%
2025-11-28	25.2400	25.2400	24.4550	24.5600	-1.956%	62,091	+5.130%
2025-11-26	25.2700	25.3700	24.9000	25.0500	-1.300%	100,455	+3.074%
2025-11-25	24.6300	25.5500	24.0300	25.3800	+3.592%	113,902	+1.734%
2025-11-24	24.2400	24.6100	23.9300	24.5000	+1.114%	119,945	+5.388%
2025-11-21	23.1300	24.4050	22.8700	24.2300	+4.756%	133,114	+6.562%
2025-11-20	23.1800	23.6250	23.0400	23.1300	+0.653%	115,372	+11.630%
2025-11-19	22.8600	23.1799	22.7300	22.9800	+0.789%	98,317	+12.359%
2025-11-18	22.8100	23.3297	22.6750	22.8000	-0.044%	93,723	+13.246%
2025-11-17	23.4500	23.8800	22.8000	22.8100	-2.313%	138,226	+13.196%
2025-11-14	23.3000	23.3700	22.9700	23.3500	-0.426%	62,148	+10.578%
2025-11-13	23.4600	23.6300	23.1300	23.4500	-0.213%	87,126	+10.107%
2025-11-12	23.2100	23.6500	23.1550	23.5000	+0.815%	94,219	+9.872%
2025-11-11	23.0300	23.5000	22.9550	23.3100	+1.128%	86,319	+10.768%
2025-11-10	22.8600	23.2050	22.7000	23.0500	+0.831%	77,799	+12.017%
2025-11-07	22.6300	22.8800	22.4450	22.8600	+1.061%	73,308	+12.948%
2025-11-06	22.8200	22.8700	22.3950	22.6200	-1.352%	59,919	+14.147%
2025-11-05	22.3300	22.9600	22.3100	22.9300	+3.010%	91,476	+12.604%
2025-11-04	21.9000	22.4400	21.8800	22.2600	+0.542%	114,691	+15.993%
2025-11-03	22.0000	22.2100	21.7700	22.1400	+0.728%	102,171	+16.621%
2025-10-31	22.0300	22.2300	21.6800	21.9800	-0.633%	98,328	+17.470%
2025-10-30	22.1400	22.4850	22.0500	22.1200	-0.450%	84,848	+16.727%
2025-10-29	22.8000	23.1150	21.9800	22.2200	-2.969%	134,833	+16.202%
2025-10-28	22.3500	22.9300	22.2500	22.9000	+2.141%	117,929	+12.751%
2025-10-27	22.7500	22.8400	22.3600	22.4200	-0.576%	113,099	+15.165%
2025-10-24	21.8400	22.7450	21.6600	22.5500	+5.275%	104,043	+14.501%
2025-10-23	21.3100	21.7800	20.9050	21.4200	+3.030%	101,880	+20.542%
2025-10-22	21.0000	21.2750	20.7000	20.7900	-0.953%	100,878	+24.194%
2025-10-21	20.9200	21.1200	20.8250	20.9900	+0.143%	73,053	+23.011%
2025-10-20	20.1400	20.9900	20.1400	20.9600	+4.175%	135,542	+23.187%
2025-10-17	19.9100	20.2550	19.9100	20.1200	+1.873%	136,651	+28.330%
2025-10-16	20.9850	20.9850	19.6000	19.7500	-6.354%	186,921	+30.734%
2025-10-15	21.4300	21.5950	20.9000	21.0900	-1.632%	78,403	+22.428%
2025-10-14	20.3100	21.5000	20.3100	21.4400	+3.926%	88,179	+20.429%
2025-10-13	20.8000	20.8000	20.2400	20.6300	+0.979%	95,171	+25.158%
2025-10-10	21.2700	22.0311	20.4100	20.4300	-3.723%	135,284	+26.383%
2025-10-09	21.2300	21.3005	20.9475	21.2200	-0.141%	83,303	+21.678%
2025-10-08	21.7200	21.7200	21.2101	21.2500	-1.255%	68,866	+21.506%
2025-10-07	21.9900	22.2200	21.5200	21.5200	-2.226%	123,306	+19.981%
2025-10-06	21.5700	22.0400	21.4500	22.0100	+3.043%	144,383	+17.310%
2025-10-03	21.2600	21.5650	21.1900	21.3600	+0.470%	115,069	+20.880%
2025-10-02	21.3600	21.4000	21.1100	21.2600	-0.793%	101,292	+21.449%
2025-10-01	21.4200	21.5700	21.1000	21.4300	-1.062%	115,369	+20.485%
2025-09-30	21.7300	22.0300	21.3650	21.6600	-0.276%	136,448	+19.206%
2025-09-29	22.0900	22.3299	21.6125	21.7200	-1.719%	149,027	+18.877%
2025-09-26	22.4100	22.6200	22.0700	22.1000	-1.207%	121,187	+16.833%
2025-09-25	22.4400	22.5800	22.1450	22.3700	-0.842%	152,375	+15.422%
2025-09-24	22.8300	22.9599	22.4400	22.5600	-0.353%	140,900	+14.450%
2025-09-23	23.1300	23.9000	22.5700	22.6400	-0.264%	284,297	+14.046%
2025-09-22	22.6300	23.0000	22.4925	22.7000	-0.264%	175,932	+13.744%
2025-09-19	23.1450	23.1450	22.6688	22.7600	-1.791%	486,880	+13.445%
2025-09-18	22.5150	23.2275	22.3725	23.1750	+3.599%	296,036	+11.413%
2025-09-17	22.2975	22.9850	22.1850	22.3700	+1.187%	239,332	+15.422%
2025-09-16	22.6250	22.6275	21.8200	22.1075	-2.255%	231,660	+16.793%
2025-09-15	22.8700	23.1025	22.5620	22.6175	-0.898%	143,800	+14.159%
2025-09-12	23.0775	23.1684	22.8000	22.8225	-0.933%	86,620	+13.134%
2025-09-11	23.0850	23.2375	22.9621	23.0375	+0.141%	129,136	+12.078%
2025-09-10	22.8400	23.0725	22.8150	23.0050	+0.513%	168,520	+12.236%
2025-09-09	22.8975	23.0138	22.7475	22.8875	-0.511%	147,008	+12.813%
2025-09-08	22.8025	23.0650	22.4325	23.0050	+1.232%	168,108	+12.236%
2025-09-05	23.3075	23.4500	22.7250	22.7250	-1.931%	173,548	+13.619%
2025-09-04	22.9200	23.1725	22.7550	23.1725	+0.882%	226,224	+11.425%
2025-09-03	23.0125	23.4250	22.7575	22.9700	-0.584%	176,456	+12.407%
2025-09-02	23.2500	23.5932	23.1000	23.1050	-1.712%	124,968	+11.751%
2025-08-29	23.7550	23.8350	23.4275	23.5075	-0.749%	180,236	+9.837%
2025-08-28	23.7525	23.8750	23.3575	23.6850	-0.211%	263,676	+9.014%
2025-08-27	23.6375	23.8775	23.6000	23.7350	+0.021%	164,068	+8.784%
2025-08-26	23.7275	23.9025	23.5275	23.7300	+0.338%	189,704	+8.807%
2025-08-25	23.2500	23.7775	23.1513	23.6500	+1.666%	175,600	+9.175%
2025-08-22	22.0125	23.3000	21.9750	23.2625	+6.452%	192,792	+10.994%
2025-08-21	21.7075	21.9063	21.6988	21.8525	-0.183%	130,648	+18.156%
2025-08-20	21.7375	21.9625	21.6625	21.8925	-0.160%	196,220	+17.940%
2025-08-19	22.0900	22.1200	21.6550	21.9275	-0.623%	142,196	+17.752%
2025-08-18	21.5700	22.0650	21.5225	22.0650	+2.259%	145,624	+17.018%
2025-08-15	21.9025	21.9025	21.4313	21.5775	-1.179%	327,280	+19.662%
2025-08-14	21.8000	22.0225	21.6438	21.8350	-0.467%	123,996	+18.251%
2025-08-13	21.9850	22.2125	21.8375	21.9375	+0.688%	162,972	+17.698%
2025-08-12	21.4125	21.8400	21.3800	21.7875	+2.808%	179,012	+18.508%
2025-08-11	20.7875	21.2323	20.2975	21.1925	+2.627%	355,808	+21.836%
2025-08-08	20.4900	20.8137	20.3000	20.6500	+1.375%	149,524	+25.036%
2025-08-07	20.4375	20.4375	20.1803	20.3700	+0.469%	129,464	+26.755%
2025-08-06	20.2000	20.5500	20.1650	20.2750	+0.297%	136,148	+27.349%
2025-08-05	20.5025	20.5025	20.0275	20.2150	-1.522%	157,152	+27.727%
2025-08-04	20.3500	20.5663	20.2675	20.5275	+0.526%	154,836	+25.782%
2025-08-01	20.8275	20.8275	20.2033	20.4200	-2.215%	203,092	+26.445%
2025-07-31	21.0025	21.2325	20.8775	20.8825	-1.405%	130,504	+23.644%
2025-07-30	21.4250	21.6950	21.1500	21.1800	-1.028%	208,820	+21.907%
2025-07-29	21.6700	21.9413	21.3900	21.4000	-0.338%	200,948	+20.654%
2025-07-28	21.6900	21.6900	21.1375	21.4725	-0.682%	205,408	+20.247%
2025-07-25	22.3025	22.3750	21.5850	21.6200	-3.190%	255,428	+19.426%
2025-07-24	23.6825	23.6825	22.2125	22.3325	-7.774%	254,576	+15.616%
2025-07-23	24.4550	24.5775	23.8900	24.2150	-0.257%	222,312	+6.628%
2025-07-22	24.1425	24.5325	23.9513	24.2775	+0.841%	229,628	+6.354%
2025-07-21	24.0100	24.4438	23.9000	24.0750	+0.428%	116,664	+7.248%
2025-07-18	24.1975	24.2234	23.8200	23.9725	-0.167%	238,240	+7.707%
2025-07-17	23.6550	24.1775	23.1425	24.0125	+1.190%	244,532	+7.527%
2025-07-16	23.3850	23.8200	23.2900	23.7300	+1.900%	204,688	+8.807%
2025-07-15	24.0900	24.0900	23.2850	23.2875	-3.751%	217,472	+10.875%
2025-07-14	23.5975	24.3000	23.4250	24.1950	+2.186%	250,908	+6.716%
2025-07-11	24.1075	24.1075	23.3800	23.6775	-1.997%	314,892	+9.049%
2025-07-10	24.1200	24.2350	24.0550	24.1600	+0.531%	299,352	+6.871%
2025-07-09	24.4125	24.5025	24.0013	24.0325	-1.253%	313,376	+7.438%
2025-07-08	24.5925	24.8000	24.3375	24.3375	-0.531%	376,520	+6.091%
2025-07-07	24.7650	25.0525	24.3525	24.4675	-1.201%	259,828	+5.528%
2025-07-03	24.3450	24.8325	24.3450	24.7650	+2.653%	105,784	+4.260%
2025-07-02	24.0000	24.3900	23.9975	24.1250	+0.883%	222,996	+7.026%
2025-07-01	23.1675	24.2400	23.1675	23.9138	+2.568%	308,756	+7.971%
2025-06-30	23.7000	23.8191	23.2925	23.3150	-0.798%	231,416	+10.744%
2025-06-27	23.3725	23.5125	23.1950	23.5025	+1.075%	759,512	+9.861%
2025-06-26	22.6925	23.3050	22.5700	23.2525	+2.751%	183,096	+11.042%
2025-06-25	23.0900	23.0900	22.3675	22.6300	-1.705%	341,868	+14.096%
2025-06-24	22.6650	23.0613	22.6259	23.0225	+2.129%	209,880	+12.151%
2025-06-23	21.5125	22.5975	21.5125	22.5425	+4.098%	230,456	+14.539%
2025-06-20	22.0225	22.0225	21.6550	21.6550	-0.892%	461,504	+19.233%
2025-06-18	21.6525	22.0575	21.6525	21.8500	+0.831%	290,524	+18.169%
2025-06-17	21.5000	21.7750	21.5000	21.6700	+0.220%	176,620	+19.151%
2025-06-16	22.0650	22.2500	21.5863	21.6225	-0.928%	309,424	+19.413%
2025-06-13	22.2225	22.4186	21.8250	21.8250	-3.086%	418,948	+18.305%
2025-06-12	22.5950	22.5950	22.2100	22.5200	-0.310%	130,356	+14.654%
2025-06-11	22.6875	22.8250	22.4550	22.5900	-0.111%	188,720	+14.298%
2025-06-10	22.4125	22.7275	22.3125	22.6150	+1.481%	200,220	+14.172%
2025-06-09	22.1150	22.5925	22.0125	22.2850	+0.769%	297,916	+15.863%
2025-06-06	22.2125	22.3375	21.9500	22.1150	+0.694%	120,116	+16.753%
2025-06-05	22.3225	22.5700	21.8888	21.9625	-2.073%	250,628	+17.564%
2025-06-04	22.9125	22.9350	22.0988	22.4275	-1.623%	238,104	+15.127%
2025-06-03	22.4550	22.8525	22.2500	22.7975	+1.109%	307,156	+13.258%
2025-06-02	22.8125	22.8900	22.4725	22.5475	-1.539%	213,396	+14.514%
2025-05-30	22.9375	23.1125	22.6400	22.9000	-0.174%	431,096	+12.751%
2025-05-29	22.5725	22.9475	22.3250	22.9400	+1.673%	1,094,988	+12.554%
2025-05-28	22.4800	22.6700	22.2000	22.5625	+0.022%	440,112	+14.438%
2025-05-27	22.1875	22.8510	22.0900	22.5575	+2.383%	400,796	+14.463%
2025-05-23	21.5750	22.1475	21.5000	22.0325	+0.893%	191,448	+17.191%
2025-05-22	22.0675	22.3000	21.8375	21.8375	-1.455%	142,020	+18.237%
2025-05-21	22.1325	22.4475	21.7675	22.1600	-1.105%	161,632	+16.516%
2025-05-20	22.6900	22.7450	22.3800	22.4075	-1.212%	113,776	+15.229%
2025-05-19	22.2375	22.7500	22.1975	22.6825	+1.670%	130,932	+13.832%
2025-05-16	22.2675	22.5913	21.8000	22.3100	-0.212%	115,600	+15.733%
2025-05-15	21.8450	22.3950	21.7675	22.3575	+2.276%	155,560	+15.487%
2025-05-14	21.5675	21.9813	21.5650	21.8600	+1.391%	129,036	+18.115%
2025-05-13	21.4225	21.7113	21.0800	21.5600	+0.889%	147,364	+19.759%
2025-05-12	21.6275	22.0510	21.2900	21.3700	+2.371%	112,920	+20.824%
2025-05-09	21.0700	21.0700	20.7500	20.8750	-0.560%	175,240	+23.689%
2025-05-08	20.8225	21.2488	20.6638	20.9925	+1.059%	184,648	+22.996%
2025-05-07	20.9275	20.9396	20.5413	20.7725	+0.447%	130,548	+24.299%
2025-05-06	20.6275	20.8688	20.4400	20.6800	-0.433%	64,396	+24.855%
2025-05-05	20.3975	21.0100	20.3825	20.7700	+0.776%	80,856	+24.314%
2025-05-02	20.3650	20.9375	20.2700	20.6100	+2.207%	64,868	+25.279%
2025-05-01	20.0425	20.2500	19.8925	20.1650	+0.461%	91,068	+28.044%
2025-04-30	20.0700	20.2225	19.6625	20.0725	-1.376%	77,464	+28.634%
2025-04-29	19.9000	20.5300	19.7600	20.3525	+2.726%	129,044	+26.864%
2025-04-28	19.6375	20.4000	19.3750	19.8125	+1.903%	141,724	+30.322%
2025-04-25	19.0125	19.5700	18.8750	19.4425	+2.289%	187,048	+32.802%
2025-04-24	19.1975	19.3350	18.8200	19.0075	+1.023%	219,616	+35.841%
2025-04-23	19.4175	19.7075	18.7325	18.8150	-0.239%	82,644	+37.231%
2025-04-22	18.2075	18.9250	18.0950	18.8600	+4.127%	83,676	+36.903%
2025-04-21	18.0450	18.3475	17.9000	18.1125	-0.576%	100,872	+42.553%
2025-04-17	18.0750	18.3750	17.8475	18.2175	+0.970%	83,688	+41.732%
2025-04-16	17.7500	18.1400	17.7500	18.0425	+0.895%	69,352	+43.107%
2025-04-15	17.6650	18.0750	17.6650	17.8825	+1.475%	83,536	+44.387%
2025-04-14	17.5225	17.8625	17.0813	17.6225	+2.785%	206,952	+46.517%
2025-04-11	16.9000	17.2925	16.7182	17.1450	+0.278%	68,572	+50.598%
2025-04-10	17.4575	17.6400	16.7625	17.0975	-4.376%	111,676	+51.016%
2025-04-09	16.8900	18.2075	16.5700	17.8800	+3.833%	170,580	+44.407%
2025-04-08	17.7100	17.8500	16.8750	17.2200	+0.320%	119,128	+49.942%
2025-04-07	16.8225	17.6400	16.4800	17.1650	+0.512%	125,884	+50.422%
2025-04-04	16.2375	17.2400	16.1750	17.0775	+0.648%	144,076	+51.193%
2025-04-03	18.0550	18.0550	16.8850	16.9675	-9.021%	138,184	+52.173%
2025-04-02	18.2275	18.6500	18.2275	18.6500	+0.811%	84,108	+38.445%
2025-04-01	18.1550	19.0600	17.9988	18.5000	+1.065%	105,784	+39.568%
2025-03-31	18.1300	18.5100	18.1213	18.3050	-0.041%	85,976	+41.054%
2025-03-28	18.7675	18.7675	18.1750	18.3125	-2.294%	66,880	+40.997%
2025-03-27	18.8175	18.9725	18.4602	18.7425	-0.610%	92,076	+37.762%
2025-03-26	18.7625	19.1488	18.7325	18.8575	+1.058%	118,424	+36.922%
2025-03-25	18.8525	18.8850	18.6213	18.6600	-1.218%	79,608	+38.371%
2025-03-24	18.6250	18.9847	18.5963	18.8900	+2.775%	80,708	+36.686%
2025-03-21	18.3500	18.5000	18.1325	18.3800	-0.258%	196,084	+40.479%
2025-03-20	18.2750	18.6750	18.2250	18.4275	-0.526%	130,852	+40.117%
2025-03-19	18.4000	18.6200	18.2575	18.5250	+0.844%	156,016	+39.379%
2025-03-18	18.3600	18.5000	18.1286	18.3700	-0.676%	88,464	+40.555%
2025-03-17	18.2900	18.4950	18.0013	18.4950	+0.845%	90,708	+39.605%
2025-03-14	18.1475	18.4675	18.0738	18.3400	+2.329%	81,364	+40.785%

document.getElementById("qnPZhl").onerror = function(){this.style.display='none';}; .dark-mode .x02c5W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x02c5W{ color: #333333; background-color: white; border: 2px solid #333333; }NRIMNorthrim BanCorp Incstock NASDAQ

NRIM
Northrim BanCorp Inc
stock NASDAQ