Northrim BanCorp Inc (NRIM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.65 | -2.07286432161 | 79.6 | 80.0455 | 75.45 | 112145 | 77.60804625 | CS |
| 4 | -8.85 | -10.1958525346 | 86.8 | 89.1113 | 75.039 | 51227 | 79.65272746 | CS |
| 12 | 10.71 | 15.9280190363 | 67.24 | 91.72 | 63.68 | 33493 | 78.4078951 | CS |
| 26 | 20.05 | 34.6286701209 | 57.9 | 91.72 | 54.99 | 26489 | 73.50395711 | CS |
| 52 | 21.39 | 37.8182461103 | 56.56 | 91.72 | 43.92 | 20252 | 66.19740969 | CS |
| 156 | 34.49 | 79.3603313392 | 43.46 | 91.72 | 33.29 | 23580 | 50.10325252 | CS |
| 260 | 40.23 | 106.654294804 | 37.72 | 91.72 | 17.32 | 23136 | 43.4621268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 77.95 | 1.01 | 1.31 | 76.89 | 77.95 | 75.48 | 115492 |
| 1735860900 | 76.94 | -1 | -1.28 | 78.3 | 79.245 | 75.45 | 149760 |
| 1735688100 | 77.94 | -0.47 | -0.60 | 78.81 | 78.88 | 77.4801 | 160213 |
| 1735601700 | 78.41 | 1.35 | 1.75 | 76.12 | 78.47 | 75.6 | 90103 |
| 1735342500 | 77.06 | -2.75 | -3.45 | 79.71 | 80.0455 | 76.3 | 46899 |
| 1735256100 | 79.81 | 0.91 | 1.15 | 78.89 | 79.81 | 77.5553 | 67872 |
| 1735077840 | 78.9 | 0.8 | 1.02 | 78.01 | 79.64 | 77.34 | 34639 |
| 1734996900 | 78.1 | 1.62 | 2.12 | 76.48 | 79.11 | 75.039 | 39692 |
| 1734737700 | 76.48 | -0.65 | -0.84 | 76.43 | 78.45 | 75.57 | 65462 |
| 1734651300 | 77.13 | -1.56 | -1.98 | 77.03 | 78.51 | 75.66 | 26834 |
| 1734564900 | 78.69 | -4.81 | -5.76 | 84 | 85.005 | 77.73 | 22380 |
| 1734478500 | 83.5 | -1.78 | -2.09 | 84.59 | 86.01 | 83.29 | 20389 |
| 1734392100 | 85.28 | -0.22 | -0.26 | 85.6 | 86.49 | 84.97 | 17356 |
| 1734132900 | 85.5 | -0.5 | -0.58 | 85.85 | 85.89 | 84.13 | 35449 |
| 1734046500 | 86 | -1.92 | -2.18 | 86.0468 | 86.32 | 84.68 | 34234 |
| 1733960100 | 87.92 | 1.71 | 1.98 | 86.01 | 89.1113 | 86.01 | 34446 |
| 1733873700 | 86.21 | 1.32 | 1.55 | 85 | 87 | 84.6941 | 24496 |
| 1733787300 | 84.89 | -1.62 | -1.87 | 84.7921 | 85.87 | 84.47 | 18253 |
| 1733528100 | 86.51 | 0.48 | 0.56 | 85.65 | 86.7567 | 85.65 | 22423 |
| 1733441700 | 86.03 | -0.7 | -0.81 | 86.38 | 88.38 | 86.03 | 16398 |
| 1733355300 | 86.73 | 1.44 | 1.69 | 86.2 | 87.52 | 84.22 | 29021 |
| 1733268900 | 85.29 | -2.65 | -3.01 | 87.74 | 87.95 | 85.265 | 22233 |
| 1733182500 | 87.94 | 2.87 | 3.37 | 84.82 | 88.22 | 83.4948 | 29165 |
| 1732917840 | 85.07 | -0.5 | -0.58 | 85.7 | 86.18 | 84.4 | 18183 |
| 1732750500 | 85.57 | -0.61 | -0.71 | 86.9 | 87.01 | 85.49 | 19946 |
| 1732664100 | 86.18 | -1.9 | -2.16 | 86.78 | 87.8799 | 85.291 | 14039 |
| 1732577700 | 88.08 | -0.42 | -0.47 | 89.81 | 91.72 | 87.245 | 28811 |
| 1732318500 | 88.5 | 3.42 | 4.02 | 85.25 | 89.54 | 85.25 | 45672 |
| 1732232100 | 85.08 | 3.27 | 4.00 | 82.55 | 85.68 | 81.81 | 25809 |
| 1732145700 | 81.81 | 0.33 | 0.41 | 80.575 | 82.55 | 79.335 | 21654 |
| 1732059300 | 81.48 | 0.35 | 0.43 | 80 | 81.49 | 79.585 | 17563 |
| 1731972900 | 81.13 | -1.72 | -2.08 | 82.36 | 83.055 | 81.12 | 29317 |
| 1731713700 | 82.85 | -1.85 | -2.18 | 84.3 | 84.3 | 81.9 | 17634 |
| 1731627300 | 84.7 | 2.97 | 3.63 | 81.53 | 85 | 81.52 | 36415 |
| 1731540900 | 81.73 | 2.57 | 3.25 | 79 | 82.82 | 79 | 42829 |
| 1731454500 | 79.16 | 2.5 | 3.26 | 76.64 | 79.23 | 76.6 | 28317 |
| 1731368100 | 76.66 | 1.44 | 1.91 | 76.47 | 77.7588 | 75.69 | 12898 |
| 1731108900 | 75.22 | 1.44 | 1.95 | 73.47 | 75.2599 | 72.91 | 15170 |
| 1731022500 | 73.78 | -4 | -5.14 | 77.76 | 77.76 | 73.78 | 27741 |
| 1730936100 | 77.78 | 10.64 | 15.85 | 71 | 78 | 71 | 42966 |
| 1730849700 | 67.14 | 3.07 | 4.79 | 64.14 | 67.14 | 64.14 | 21237 |
| 1730763300 | 64.069999 | -0.96 | -1.48 | 65.03 | 65.12 | 63.68 | 11062 |
| 1730500500 | 65.03 | -0.24 | -0.37 | 66.25 | 66.25 | 64.9 | 17166 |
| 1730414100 | 65.269999 | -1.07 | -1.61 | 66.68 | 67.205 | 65.269999 | 18446 |
| 1730327700 | 66.34 | -0.17 | -0.26 | 66.995 | 68.2 | 66.29 | 19993 |
| 1730241300 | 66.51 | -0.15 | -0.23 | 66.11 | 66.8 | 66.11 | 42577 |
| 1730154900 | 66.66 | 2.1 | 3.25 | 65.629999 | 67.08 | 65.515 | 34826 |
| 1729895700 | 64.56 | -2.02 | -3.03 | 67.06 | 69.29 | 64.56 | 9555 |
| 1729809300 | 66.58 | -2.44 | -3.54 | 68.56 | 69.75 | 65.5 | 19386 |
| 1729722900 | 69.02 | -0.38 | -0.55 | 68.71 | 69.065 | 68.4 | 10011 |
| 1729636500 | 69.4 | 1.34 | 1.97 | 68.29 | 69.4 | 68.29 | 7608 |
| 1729550100 | 68.06 | -3.31 | -4.64 | 71.865 | 71.865 | 68.06 | 13649 |
| 1729290900 | 71.37 | -1.44 | -1.98 | 73.13 | 73.19 | 70.92 | 14875 |
| 1729204500 | 72.81 | 1 | 1.39 | 71.39 | 72.81 | 70.85 | 17213 |
| 1729118100 | 71.81 | 0.38 | 0.53 | 72.2 | 72.65 | 71.09 | 47369 |
| 1729031700 | 71.43 | 1.04 | 1.48 | 70.3 | 72.48 | 70.3 | 55575 |
| 1728945300 | 70.39 | 0.42 | 0.60 | 70.09 | 70.81 | 69.6 | 14123 |
| 1728686100 | 69.97 | 2.94 | 4.39 | 67.24 | 70 | 67.084999 | 51034 |
| 1728599700 | 67.03 | -0.17 | -0.25 | 66.34 | 67.185 | 66.34 | 16576 |
| 1728513300 | 67.2 | -0.02 | -0.03 | 67.22 | 68.43 | 67.069999 | 24241 |
| 1728426900 | 67.22 | -0.77 | -1.13 | 68.55 | 68.55 | 67.22 | 27181 |
| 1728340500 | 67.99 | -0.25 | -0.37 | 68.23 | 68.23 | 67.41 | 7888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
