Northrim BanCorp Inc (NRIM)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.56 | 3.34029227557 | 76.64 | 85.13 | 75.1 | 31282 | 81.98678394 | CS |
| 4 | 10.97 | 16.0779715668 | 68.23 | 85.13 | 63.68 | 23445 | 73.62551007 | CS |
| 12 | 11.9 | 17.6820208024 | 67.3 | 85.13 | 63.68 | 22365 | 70.78223422 | CS |
| 26 | 22.59 | 39.9046104928 | 56.61 | 85.13 | 51.5001 | 21496 | 65.88663731 | CS |
| 52 | 31.24 | 65.1376146789 | 47.96 | 85.13 | 43.92 | 17629 | 60.34467137 | CS |
| 156 | 33.94 | 74.9889527176 | 45.26 | 85.13 | 33.29 | 22683 | 47.57668716 | CS |
| 260 | 40.65 | 105.447470817 | 38.55 | 85.13 | 17.32 | 22498 | 41.70473166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 81.13 | -1.72 | -2.08 | 82.36 | 83.055 | 81.12 | 29360 |
| 1731713700 | 82.85 | -1.85 | -2.18 | 85.06 | 85.13 | 81.9 | 18753 |
| 1731627300 | 84.7 | 2.97 | 3.63 | 82.47 | 85 | 81.52 | 36886 |
| 1731540900 | 81.73 | 2.57 | 3.25 | 80.18 | 82.82 | 79 | 43096 |
| 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 | 12900 |
| 1731108900 | 75.22 | 1.44 | 1.95 | 73.47 | 75.2599 | 72.91 | 15217 |
| 1731022500 | 73.78 | -4 | -5.14 | 77.76 | 77.81 | 73.78 | 27916 |
| 1730936100 | 77.78 | 10.64 | 15.85 | 71 | 78 | 71 | 42411 |
| 1730849700 | 67.14 | 3.07 | 4.79 | 64.12 | 67.14 | 64.12 | 21490 |
| 1730763300 | 64.069999 | -0.96 | -1.48 | 65.03 | 65.55 | 63.68 | 11118 |
| 1730500500 | 65.03 | -0.24 | -0.37 | 66.25 | 66.849999 | 64.9 | 17230 |
| 1730414100 | 65.269999 | -1.07 | -1.61 | 66.68 | 67.205 | 65.269999 | 18467 |
| 1730327700 | 66.34 | -0.17 | -0.26 | 66.209999 | 68.2 | 66.209999 | 20184 |
| 1730241300 | 66.51 | -0.15 | -0.23 | 66.25 | 66.8 | 65.75 | 42768 |
| 1730154900 | 66.66 | 2.1 | 3.25 | 65.629999 | 67.08 | 64.83 | 35186 |
| 1729895700 | 64.56 | -2.02 | -3.03 | 67.06 | 69.29 | 64.56 | 9555 |
| 1729809300 | 66.58 | -2.44 | -3.54 | 68.56 | 69.8 | 65.5 | 19833 |
| 1729722900 | 69.02 | -0.38 | -0.55 | 68.71 | 69.065 | 68.16 | 10263 |
| 1729636500 | 69.4 | 1.34 | 1.97 | 68.23 | 69.4 | 68.23 | 7959 |
| 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 | 67.04 | 52005 |
| 1728599700 | 67.03 | -0.17 | -0.25 | 66.34 | 67.185 | 66.34 | 17853 |
| 1728513300 | 67.2 | -0.02 | -0.03 | 67.22 | 68.43 | 67.069999 | 24241 |
| 1728426900 | 67.22 | -0.77 | -1.13 | 68.55 | 68.73 | 67.22 | 27890 |
| 1728340500 | 67.99 | -0.25 | -0.37 | 68.23 | 68.57 | 67.41 | 7974 |
| 1728081300 | 68.24 | 1.05 | 1.56 | 68.33 | 68.69 | 68.23 | 9794 |
| 1727994900 | 67.19 | -0.72 | -1.06 | 67.24 | 68.44 | 66.95 | 9168 |
| 1727908500 | 67.91 | -0.54 | -0.79 | 68.02 | 68.83 | 67.91 | 7071 |
| 1727822100 | 68.45 | -2.77 | -3.89 | 70.5 | 70.5 | 68 | 16225 |
| 1727735700 | 71.22 | 1.17 | 1.67 | 70.05 | 71.64 | 70.05 | 77203 |
| 1727476500 | 70.05 | 0.14 | 0.20 | 70.82 | 71.805 | 69.83 | 21539 |
| 1727390100 | 69.91 | -0.06 | -0.09 | 70.75 | 71.35 | 69.64 | 19311 |
| 1727303700 | 69.97 | -0.64 | -0.91 | 70.71 | 70.82 | 68.8928 | 17718 |
| 1727217300 | 70.61 | 0.93 | 1.33 | 70.38 | 71.95 | 70.38 | 24127 |
| 1727130900 | 69.68 | -1.43 | -2.01 | 71 | 71.29 | 68.8941 | 9635 |
| 1726871700 | 71.11 | -0.69 | -0.96 | 71.2 | 72.4199 | 70.11 | 52815 |
| 1726785300 | 71.8 | 1.9 | 2.72 | 71.62 | 72.23 | 69.5 | 20097 |
| 1726698900 | 69.9 | 0.38 | 0.55 | 69.55 | 72.205 | 68.655931 | 13416 |
| 1726612500 | 69.52 | -0.04 | -0.06 | 69.77 | 70.55 | 68.615 | 12889 |
| 1726526100 | 69.56 | 0.58 | 0.84 | 69.7 | 70.44 | 67.4289 | 11950 |
| 1726266900 | 68.98 | 2.24 | 3.36 | 67.72 | 69.8 | 67.12 | 18069 |
| 1726180500 | 66.739999 | 0.54 | 0.82 | 66.739999 | 67.52 | 66.14 | 11347 |
| 1726094100 | 66.2 | -1.16 | -1.72 | 66.61 | 66.61 | 65.4 | 11054 |
| 1726007700 | 67.36 | 1.44 | 2.18 | 66.019999 | 67.37 | 65.8 | 16364 |
| 1725921300 | 65.92 | 0.57 | 0.87 | 65.11 | 66.86 | 64.819999 | 15169 |
| 1725662100 | 65.349999 | 0.04 | 0.06 | 65.36 | 65.629999 | 64 | 66783 |
| 1725575700 | 65.31 | -1.6 | -2.39 | 65.84 | 65.989999 | 64.37 | 14147 |
| 1725489300 | 66.91 | -1 | -1.47 | 68.39 | 68.39 | 65.989999 | 9783 |
| 1725402900 | 67.91 | -1.06 | -1.54 | 68.65 | 69.82 | 67.24 | 17323 |
| 1725057300 | 68.97 | 1.23 | 1.82 | 68.21 | 69 | 67.535 | 9532 |
| 1724970900 | 67.74 | 0.27 | 0.40 | 67.9 | 68.14 | 67.069999 | 16111 |
| 1724884500 | 67.47 | 0.32 | 0.48 | 67 | 67.63 | 66.18 | 21432 |
| 1724798100 | 67.15 | -0.68 | -1.00 | 67.3 | 67.31 | 66.23 | 7799 |
| 1724711700 | 67.83 | 0.01 | 0.01 | 68.87 | 68.87 | 67.06 | 31906 |
| 1724452500 | 67.82 | 3.52 | 5.47 | 65.11 | 69.95 | 64.989999 | 20169 |
| 1724366100 | 64.3 | -0.7 | -1.08 | 64.55 | 64.944999 | 63.635 | 15529 |
| 1724279700 | 65 | 0.73 | 1.14 | 64.989999 | 65.23 | 63.7 | 18218 |
| 1724193300 | 64.269999 | -1.4 | -2.13 | 65.67 | 65.67 | 64.269999 | 4972 |
| 1724106900 | 65.67 | 0.39 | 0.60 | 65 | 65.685 | 65 | 6138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
