Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Northrim Bancor (NRIM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 91.55 91.64 90.70 91.04 1,881
18th Sep 2025 (Thu) 91.50 92.91 91.50 92.70 2,503
17th Sep 2025 (Wed) 89.51 90.90 89.08 89.48 3,352
16th Sep 2025 (Tue) 90.00 90.00 87.65 88.43 5,640
15th Sep 2025 (Mon) 90.95 90.95 90.95 90.47 1,037
12th Sep 2025 (Fri) 92.55 92.55 91.29 91.29 876
11th Sep 2025 (Thu) 92.55 92.95 92.23 92.15 2,463
10th Sep 2025 (Wed) 91.59 92.23 91.45 92.02 1,057
9th Sep 2025 (Tue) 91.38 91.43 90.99 91.55 4,275
8th Sep 2025 (Mon) 90.75 92.26 90.75 92.02 1,864
5th Sep 2025 (Fri) 93.27 93.64 90.94 90.90 3,242
4th Sep 2025 (Thu) 92.23 92.51 91.33 92.69 5,430
3rd Sep 2025 (Wed) 92.31 92.31 91.13 91.88 4,579
2nd Sep 2025 (Tue) 93.16 93.20 92.43 92.42 2,366
1st Sep 2025 (Mon) 94.00 94.29 93.76 94.03 3,844
29th Aug 2025 (Fri) 94.00 94.29 93.76 94.03 3,844
28th Aug 2025 (Thu) 95.30 95.30 93.89 94.74 4,114
27th Aug 2025 (Wed) 95.01 95.42 94.90 94.94 4,177
26th Aug 2025 (Tue) 94.55 95.58 94.55 94.92 5,767
25th Aug 2025 (Mon) 93.62 95.00 93.26 94.60 2,518
22nd Aug 2025 (Fri) 89.29 93.00 89.29 93.05 3,853
21st Aug 2025 (Thu) 87.38 87.41 86.90 87.41 1,270
20th Aug 2025 (Wed) 87.06 87.70 87.06 87.57 13,583
19th Aug 2025 (Tue) 88.07 88.07 87.11 87.71 1,498
18th Aug 2025 (Mon) 86.43 87.98 86.43 88.26 2,207
15th Aug 2025 (Fri) 86.36 86.36 86.01 86.31 1,232
14th Aug 2025 (Thu) 87.33 87.54 87.17 87.34 2,752
13th Aug 2025 (Wed) 88.00 88.35 87.76 87.75 2,565
12th Aug 2025 (Tue) 86.06 86.94 85.74 87.15 3,654
11th Aug 2025 (Mon) 83.17 84.88 82.50 84.77 4,158
8th Aug 2025 (Fri) 81.65 82.99 81.35 82.60 3,066
7th Aug 2025 (Thu) 81.27 81.59 81.27 81.48 2,137
6th Aug 2025 (Wed) 80.77 81.31 80.76 81.10 2,463
5th Aug 2025 (Tue) 81.20 81.20 80.11 80.86 2,424
4th Aug 2025 (Mon) 81.61 82.12 81.22 82.11 2,555
1st Aug 2025 (Fri) 83.00 83.01 81.90 81.68 3,521
31st Jul 2025 (Thu) 84.15 84.38 83.51 83.53 1,029
30th Jul 2025 (Wed) 86.34 86.34 84.69 84.72 1,555
29th Jul 2025 (Tue) 87.09 87.22 86.25 85.60 1,941
28th Jul 2025 (Mon) 86.25 86.25 84.89 85.89 2,343
25th Jul 2025 (Fri) 89.00 89.00 86.34 86.48 3,757
24th Jul 2025 (Thu) 90.00 92.34 89.31 89.33 2,849
23rd Jul 2025 (Wed) 95.91 97.015 95.90 96.86 988
22nd Jul 2025 (Tue) 96.06 97.67 96.06 97.11 1,170
FTSE 100 Latest
Value9,224.41
Change7.74