MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NRIM — Northrim BanCorp Inc
NasdaqNorthrim BanCorp Inc
$24.65
-0.02(-0.08%)
- O
- 24.84
- H
- 25.07
- L
- 24.58
- V
- 83.58K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.65
Period Return+29.69%
Period High$30.82
Period Low$18.82
Avg Daily Volume170.8K
Total Trading Days365
NRIM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.84 | $25.07 | $24.58 | $24.65 | $-0.02 | -0.08% | 83,577 | $24.70 | $24.58 $25.07 |
| Oct 5, 2026 | $24.91 | $25.14 | $24.63 | $24.67 | $-0.09 | -0.36% | 111,454 | $24.74 | $24.63 $25.14 |
| Oct 2, 2026 | $24.84 | $25.09 | $24.51 | $24.76 | +$0.22 | +0.90% | 159,210 | $24.73 | $24.51 $25.09 |
| Oct 1, 2026 | $24.23 | $24.56 | $23.76 | $24.54 | +$0.31 | +1.28% | 106,869 | $24.30 | $23.76 $24.56 |
| Sep 30, 2026 | $24.28 | $24.44 | $23.90 | $24.23 | $-0.05 | -0.21% | 134,094 | $24.14 | $23.90 $24.44 |
| Sep 29, 2026 | $24.54 | $24.63 | $24.06 | $24.28 | $-0.24 | -0.98% | 119,040 | $24.27 | $24.06 $24.63 |
| Sep 28, 2026 | $24.98 | $24.98 | $24.47 | $24.52 | $-0.46 | -1.84% | 100,850 | $24.58 | $24.47 $24.98 |
| Sep 25, 2026 | $24.67 | $25.14 | $24.61 | $24.98 | +$0.36 | +1.46% | 179,872 | $24.98 | $24.61 $25.14 |
| Sep 24, 2026 | $24.66 | $24.77 | $24.28 | $24.62 | +$0.09 | +0.37% | 335,338 | $24.48 | $24.28 $24.77 |
| Sep 23, 2026 | $25.01 | $25.17 | $24.52 | $24.53 | $-0.57 | -2.27% | 103,999 | $24.71 | $24.52 $25.17 |
| Sep 22, 2026 | $25.47 | $25.47 | $24.92 | $25.10 | $-0.12 | -0.48% | 150,391 | $25.13 | $24.92 $25.47 |
| Sep 21, 2026 | $25.43 | $25.67 | $25.22 | $25.22 | $-0.22 | -0.86% | 118,981 | $25.35 | $25.22 $25.67 |
| Sep 18, 2026 | $25.28 | $25.58 | $25.08 | $25.44 | $-0.04 | -0.16% | 268,197 | $25.41 | $25.08 $25.58 |
| Sep 17, 2026 | $25.81 | $25.97 | $25.44 | $25.48 | $-0.08 | -0.31% | 85,861 | $25.56 | $25.44 $25.97 |
| Sep 16, 2026 | $25.93 | $26.03 | $24.94 | $25.56 | $-0.44 | -1.69% | 189,779 | $25.49 | $24.94 $26.03 |
| Sep 15, 2026 | $26.11 | $26.20 | $25.75 | $26.00 | $-0.10 | -0.38% | 227,553 | $26.01 | $25.75 $26.20 |
| Sep 14, 2026 | $26.14 | $26.49 | $26.05 | $26.10 | $-0.06 | -0.23% | 202,496 | $26.17 | $26.05 $26.49 |
| Sep 11, 2026 | $26.31 | $26.31 | $25.89 | $26.16 | +$0.11 | +0.42% | 113,598 | $26.11 | $25.89 $26.31 |
| Sep 10, 2026 | $25.80 | $26.05 | $25.54 | $26.05 | +$0.01 | +0.04% | 156,565 | $25.94 | $25.54 $26.05 |
| Sep 9, 2026 | $26.01 | $26.47 | $25.80 | $26.04 | +$0.01 | +0.04% | 112,551 | $26.02 | $25.80 $26.47 |
| Sep 8, 2026 | $26.45 | $26.47 | $26.00 | $26.03 | $-0.42 | -1.59% | 188,778 | $26.11 | $26.00 $26.47 |
| Sep 4, 2026 | $25.87 | $26.45 | $25.75 | $26.45 | +$0.48 | +1.85% | 128,146 | $26.31 | $25.75 $26.45 |
| Sep 3, 2026 | $26.00 | $26.38 | $25.89 | $25.97 | +$0.18 | +0.70% | 96,492 | $26.00 | $25.89 $26.38 |
| Sep 2, 2026 | $25.43 | $26.00 | $25.32 | $25.79 | +$0.41 | +1.62% | 165,897 | $25.83 | $25.32 $26.00 |
| Sep 1, 2026 | $25.42 | $25.71 | $25.13 | $25.38 | $-0.19 | -0.74% | 104,171 | $25.33 | $25.13 $25.71 |
| Aug 31, 2026 | $25.75 | $25.88 | $25.28 | $25.57 | $-0.08 | -0.31% | 128,152 | $25.55 | $25.28 $25.88 |
| Aug 28, 2026 | $25.83 | $26.38 | $25.63 | $25.65 | $-0.15 | -0.58% | 123,647 | $25.85 | $25.63 $26.38 |
| Aug 27, 2026 | $25.61 | $25.81 | $25.25 | $25.80 | +$0.17 | +0.66% | 77,155 | $25.66 | $25.25 $25.81 |
| Aug 26, 2026 | $25.61 | $25.82 | $25.37 | $25.63 | +$0.09 | +0.33% | 65,328 | $25.63 | $25.37 $25.82 |
| Aug 25, 2026 | $25.79 | $26.30 | $25.38 | $25.55 | $-0.23 | -0.87% | 80,932 | $25.55 | $25.38 $26.30 |