Northrim BanCorp Stock Price History
NASDAQ: NRIMFinanceSavings InstitutionsUSD
24.24-0.41 (-1.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NRIM price history at a glance
The price history for Northrim BanCorp (NRIM) on this page begins on November 12, 1990, when the stock closed at $0.9537; it most recently closed at $24.24 on October 5, 2026. The highest price in this record is $30.82, reached on January 19, 2026; the latest close is 21.3% below that peak. Across the 35 complete calendar years in the table, NRIM finished higher in 25 and lower in 10. Its best year was 1993 (+79.7%) and its worst was 2008 (-50.0%).
Over roughly 36 years the share price changed +2441.7%, a 9.4% compound annual price return (excluding dividends). In the last 12 months alone, NRIM has gained 18.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1990
- $30.82
- Date of high
- Jan 19, 2026
- Low since 1990
- $0.7076
- Date of low
- Nov 9, 1992
- 52-week high
- $30.82
- 52-week low
- $19.60
- Last close
- $24.24
NRIM returns
1 week
-2.10%
1 month
-6.91%
3 months
-10.95%
6 months
-2.26%
Year to date
-8.91%
1 year
+18.65%
3 years
+140.89%
5 years
+120.11%
NRIM price return, excluding dividends.
NRIM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.24 | -9.75% |
| 2025 | 26.86 | +37.83% |
| 2024 | 19.49 | +36.25% |
| 2023 | 14.30 | +4.84% |
| 2022 | 13.64 | +25.56% |
| 2021 | 10.87 | +28.01% |
| 2020 | 8.49 | -9.42% |
| 2019 | 9.37 | +6.00% |
| 2018 | 8.84 | +4.46% |
| 2017 | 8.46 | +7.12% |
| 2016 | 7.90 | +18.80% |
| 2015 | 6.65 | +2.78% |
| 2014 | 6.47 | -1.33% |
| 2013 | 6.56 | +15.04% |
| 2012 | 5.70 | +30.21% |
| 2011 | 4.38 | -9.37% |
| 2010 | 4.83 | +14.45% |
| 2009 | 4.22 | +60.76% |
| 2008 | 2.63 | -50.00% |
| 2007 | 5.25 | -17.10% |
| 2006 | 6.33 | +19.10% |
| 2005 | 5.32 | -0.59% |
| 2004 | 5.35 | +4.20% |
| 2003 | 5.13 | +65.74% |
| 2002 | 3.10 | -0.29% |
| 2001 | 3.11 | +48.84% |
| 2000 | 2.09 | +6.98% |
| 1999 | 1.95 | -28.04% |
| 1998 | 2.71 | +18.25% |
| 1997 | 2.29 | +50.20% |
| 1996 | 1.53 | +16.31% |
| 1995 | 1.31 | +33.83% |
| 1994 | 0.9806 | -26.09% |
| 1993 | 1.33 | +79.69% |
| 1992 | 0.7384 | -29.41% |
| 1991 | 1.05 | +9.68% |
| 1990* | 0.9537 | 0.00% |
* Partial year: the record begins after the start of 1990; return measured from the first available close.
2026 return is year to date.
NRIM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.59 | 24.59 | 24.21 | 24.24 | -1.66% | |
| 24.23 | 24.78 | 24.21 | 24.65 | +1.44% | |
| 24.42 | 24.55 | 24.20 | 24.30 | -1.42% | |
| 24.84 | 25.07 | 24.58 | 24.65 | -0.08% | |
| 24.91 | 25.14 | 24.63 | 24.67 | -0.36% | |
| 24.84 | 25.09 | 24.51 | 24.76 | +0.90% | |
| 24.23 | 24.56 | 23.76 | 24.54 | +1.28% | |
| 24.28 | 24.44 | 23.90 | 24.23 | -0.21% | |
| 24.54 | 24.63 | 24.06 | 24.28 | -0.98% | |
| 24.98 | 24.98 | 24.47 | 24.52 | -1.84% | |
| 24.67 | 25.14 | 24.61 | 24.98 | +1.46% | |
| 24.66 | 24.77 | 24.28 | 24.62 | +0.37% | |
| 25.01 | 25.17 | 24.52 | 24.53 | -2.27% | |
| 25.47 | 25.47 | 24.92 | 25.10 | -0.48% | |
| 25.43 | 25.67 | 25.22 | 25.22 | -0.86% | |
| 25.28 | 25.58 | 25.08 | 25.44 | -0.16% | |
| 25.81 | 25.97 | 25.44 | 25.48 | -0.31% | |
| 25.93 | 26.03 | 24.94 | 25.56 | -1.69% | |
| 26.11 | 26.20 | 25.75 | 26.00 | -0.38% | |
| 26.14 | 26.49 | 26.05 | 26.10 | -0.23% | |
| 26.31 | 26.31 | 25.89 | 26.16 | +0.42% | |
| 25.80 | 26.05 | 25.54 | 26.05 | +0.04% | |
| 26.01 | 26.47 | 25.80 | 26.04 | +0.04% | |
| 26.45 | 26.47 | 26.00 | 26.03 | -1.59% | |
| 25.87 | 26.45 | 25.75 | 26.45 | +1.85% | |
| 26.00 | 26.38 | 25.89 | 25.97 | +0.70% | |
| 25.43 | 26.00 | 25.32 | 25.79 | +1.62% | |
| 25.42 | 25.71 | 25.13 | 25.38 | -0.74% | |
| 25.75 | 25.88 | 25.28 | 25.57 | -0.31% | |
| 25.83 | 26.38 | 25.63 | 25.65 | -0.58% | |
| 25.61 | 25.81 | 25.25 | 25.80 | +0.66% | |
| 25.61 | 25.82 | 25.37 | 25.63 | +0.31% | |
| 25.79 | 26.30 | 25.38 | 25.55 | -0.85% | |
| 25.87 | 26.13 | 25.70 | 25.77 | -0.12% | |
| 25.90 | 26.00 | 25.35 | 25.80 | +0.23% | |
| 25.61 | 25.81 | 25.07 | 25.74 | 0.00% | |
| 26.97 | 26.97 | 25.70 | 25.74 | -3.85% | |
| 26.99 | 27.00 | 26.53 | 26.77 | -0.45% | |
| 27.29 | 27.40 | 26.86 | 26.89 | -1.32% | |
| 27.13 | 27.36 | 27.07 | 27.25 | +0.85% | |
| 27.14 | 27.27 | 26.90 | 27.02 | +0.33% | |
| 26.86 | 27.10 | 26.80 | 26.93 | +0.64% | |
| 26.41 | 26.84 | 26.41 | 26.76 | +1.29% | |
| 26.20 | 26.54 | 26.01 | 26.42 | +0.19% | |
| 26.63 | 26.63 | 26.10 | 26.37 | -0.72% | |
| 27.23 | 27.24 | 26.50 | 26.56 | -1.59% | |
| 27.34 | 27.85 | 26.89 | 26.99 | -0.33% | |
| 27.25 | 27.57 | 27.01 | 27.08 | -0.62% | |
| 26.93 | 27.46 | 26.93 | 27.25 | +2.79% | |
| 26.30 | 26.70 | 26.26 | 26.51 | +0.68% | |
| 26.70 | 26.87 | 26.30 | 26.33 | -1.20% | |
| 26.90 | 27.02 | 26.57 | 26.65 | -1.19% | |
| 27.00 | 27.31 | 26.86 | 26.97 | +0.86% | |
| 27.23 | 27.44 | 26.57 | 26.74 | -1.29% | |
| 27.28 | 27.74 | 26.98 | 27.09 | -0.22% | |
| 27.11 | 27.66 | 26.42 | 27.15 | -1.45% | |
| 27.97 | 28.03 | 27.00 | 27.55 | -1.25% | |
| 27.74 | 28.02 | 27.47 | 27.90 | +0.04% | |
| 27.92 | 28.12 | 27.39 | 27.89 | +0.18% | |
| 28.23 | 28.44 | 27.60 | 27.84 | -2.25% | |
| 27.60 | 28.76 | 27.60 | 28.48 | +3.38% | |
| 27.23 | 27.89 | 27.13 | 27.55 | +1.44% | |
| 27.47 | 27.60 | 26.37 | 27.16 | -1.16% | |
| 27.31 | 27.66 | 27.01 | 27.48 | +0.96% | |
| 27.03 | 27.42 | 26.52 | 27.22 | +0.33% | |
| 26.38 | 27.24 | 26.37 | 27.13 | +2.84% | |
| 26.90 | 27.10 | 26.11 | 26.38 | -2.69% | |
| 27.45 | 27.66 | 25.71 | 27.11 | -0.59% | |
| 27.11 | 27.57 | 26.84 | 27.27 | +0.55% | |
| 27.86 | 28.08 | 27.11 | 27.12 | -2.16% | |
| 27.45 | 27.95 | 27.18 | 27.72 | -0.07% | |
| 27.72 | 28.11 | 27.50 | 27.74 | -0.50% | |
| 27.69 | 28.02 | 27.34 | 27.88 | -0.29% | |
| 27.36 | 28.29 | 27.21 | 27.96 | +2.61% | |
| 26.50 | 27.25 | 26.50 | 27.25 | +2.14% | |
| 26.06 | 26.83 | 25.71 | 26.68 | +2.26% | |
| 25.27 | 26.14 | 25.27 | 26.09 | +3.29% | |
| 25.19 | 25.57 | 24.88 | 25.26 | +0.20% | |
| 25.38 | 25.79 | 24.73 | 25.21 | +0.84% | |
| 25.44 | 25.69 | 24.67 | 25.00 | -1.07% | |
| 25.26 | 25.63 | 24.88 | 25.27 | +0.64% | |
| 26.00 | 26.02 | 25.03 | 25.11 | -2.67% | |
| 25.56 | 25.92 | 25.47 | 25.80 | +1.10% | |
| 25.41 | 25.58 | 25.04 | 25.52 | +0.43% | |
| 25.38 | 25.85 | 25.20 | 25.41 | +0.75% | |
| 24.97 | 25.85 | 24.51 | 25.22 | +1.65% | |
| 24.87 | 25.31 | 24.77 | 24.81 | +0.04% | |
| 24.79 | 25.15 | 24.71 | 24.80 | -0.04% | |
| 24.09 | 24.87 | 23.98 | 24.81 | +4.55% | |
| 24.18 | 24.30 | 23.65 | 23.73 | -2.39% | |
| 24.04 | 24.34 | 23.64 | 24.31 | +1.12% | |
| 24.52 | 24.61 | 23.65 | 24.04 | -2.71% | |
| 24.65 | 25.00 | 24.65 | 24.71 | -0.12% | |
| 24.54 | 25.10 | 24.21 | 24.74 | +0.37% | |
| 25.13 | 25.28 | 24.57 | 24.65 | -1.48% | |
| 24.77 | 25.29 | 24.45 | 25.02 | +1.54% | |
| 24.47 | 25.00 | 24.41 | 24.64 | +0.61% | |
| 24.40 | 24.66 | 24.14 | 24.49 | -0.04% | |
| 23.81 | 24.55 | 23.68 | 24.50 | +2.90% | |
| 23.87 | 24.08 | 23.67 | 23.81 | -0.54% | |
| 23.50 | 24.04 | 23.29 | 23.94 | +2.18% | |
| 23.44 | 23.63 | 23.01 | 23.43 | -0.30% | |
| 23.57 | 24.07 | 23.46 | 23.50 | +0.38% | |
| 23.39 | 23.67 | 23.33 | 23.41 | -1.01% | |
| 23.82 | 23.95 | 23.15 | 23.65 | -0.71% | |
| 24.64 | 24.65 | 23.81 | 23.82 | -3.33% | |
| 24.62 | 24.66 | 24.39 | 24.64 | -0.08% | |
| 24.51 | 24.86 | 24.47 | 24.66 | 0.00% | |
| 24.60 | 24.78 | 24.50 | 24.66 | +1.07% | |
| 23.97 | 24.56 | 23.89 | 24.40 | +1.79% | |
| 24.57 | 24.78 | 23.92 | 23.97 | -3.07% | |
| 24.64 | 25.03 | 24.25 | 24.73 | +0.82% | |
| 24.27 | 24.85 | 24.25 | 24.53 | +0.41% | |
| 25.28 | 25.50 | 24.41 | 24.43 | -4.01% | |
| 25.12 | 25.86 | 25.12 | 25.45 | +1.76% | |
| 24.40 | 25.01 | 24.40 | 25.01 | +2.25% | |
| 24.96 | 25.36 | 24.16 | 24.46 | -2.78% | |
| 24.58 | 25.30 | 24.39 | 25.16 | +3.54% | |
| 24.23 | 25.00 | 23.81 | 24.30 | +0.54% | |
| 24.81 | 25.10 | 24.14 | 24.17 | -2.58% | |
| 25.05 | 25.28 | 24.77 | 24.81 | -0.96% | |
| 24.74 | 25.64 | 24.55 | 25.05 | +3.21% | |
| 24.58 | 24.63 | 24.25 | 24.27 | -1.26% | |
| 24.56 | 24.81 | 24.31 | 24.58 | +0.20% | |
| 24.66 | 24.80 | 24.34 | 24.53 | -0.81% | |
| 24.71 | 24.79 | 24.47 | 24.73 | -0.28% | |
| 24.85 | 24.85 | 24.19 | 24.80 | -0.20% | |
| 24.28 | 25.02 | 23.85 | 24.85 | +1.30% | |
| 24.37 | 24.77 | 24.20 | 24.53 | +2.76% | |
| 23.96 | 24.00 | 23.66 | 23.87 | -0.38% | |
| 23.85 | 24.10 | 23.58 | 23.96 | +1.14% | |
| 23.02 | 23.71 | 22.82 | 23.69 | +1.20% | |
| 23.00 | 23.56 | 23.00 | 23.41 | +2.32% | |
| 23.01 | 23.14 | 22.56 | 22.88 | +0.84% | |
| 22.60 | 22.83 | 22.49 | 22.69 | +0.75% | |
| 22.47 | 22.62 | 22.20 | 22.52 | -0.79% | |
| 22.66 | 22.78 | 22.47 | 22.70 | -0.39% | |
| 22.95 | 23.14 | 22.59 | 22.79 | -0.13% | |
| 22.60 | 23.10 | 22.56 | 22.82 | -0.13% | |
| 22.82 | 23.42 | 22.56 | 22.85 | +2.79% | |
| 22.67 | 22.90 | 21.99 | 22.23 | -1.94% | |
| 22.06 | 22.89 | 21.99 | 22.67 | +2.16% | |
| 22.45 | 22.48 | 21.94 | 22.19 | -1.51% | |
| 22.84 | 23.08 | 22.48 | 22.53 | -0.97% | |
| 22.62 | 22.92 | 22.52 | 22.75 | +1.25% | |
| 22.71 | 22.73 | 22.16 | 22.47 | -0.62% | |
| 22.10 | 22.61 | 21.94 | 22.61 | +0.71% | |
| 22.49 | 22.82 | 22.15 | 22.45 | -0.88% | |
| 22.52 | 23.29 | 22.27 | 22.65 | +0.40% | |
| 22.54 | 22.69 | 22.02 | 22.56 | -1.96% | |
| 23.15 | 23.15 | 22.33 | 23.01 | -2.99% | |
| 23.95 | 23.95 | 23.39 | 23.72 | -2.51% | |
| 24.17 | 24.48 | 23.94 | 24.33 | +1.21% | |
| 23.51 | 24.08 | 23.24 | 24.04 | +0.08% | |
| 23.15 | 24.16 | 22.96 | 24.02 | +2.26% | |
| 24.22 | 24.37 | 23.33 | 23.49 | -4.51% | |
| 24.86 | 25.03 | 24.24 | 24.60 | -0.77% | |
| 24.51 | 24.97 | 24.25 | 24.79 | +1.14% | |
| 24.24 | 24.84 | 23.83 | 24.51 | +0.99% | |
| 25.54 | 25.74 | 24.17 | 24.27 | -4.75% | |
| 25.16 | 25.63 | 25.05 | 25.48 | +1.07% | |
| 25.43 | 25.43 | 24.85 | 25.21 | -0.98% | |
| 25.58 | 26.24 | 25.33 | 25.46 | -0.74% | |
| 25.36 | 25.76 | 25.12 | 25.65 | +1.10% | |
| 25.22 | 25.50 | 24.69 | 25.37 | +1.16% | |
| 25.91 | 25.91 | 24.60 | 25.08 | -2.03% | |
| 25.68 | 25.94 | 25.19 | 25.60 | -0.04% | |
| 25.86 | 25.96 | 25.27 | 25.61 | -1.04% | |
| 25.75 | 26.26 | 25.63 | 25.88 | +0.12% | |
| 25.74 | 26.10 | 25.53 | 25.85 | +2.05% | |
| 25.49 | 25.76 | 24.97 | 25.33 | -0.86% | |
| 25.32 | 26.03 | 25.32 | 25.55 | +1.31% | |
| 24.50 | 25.33 | 24.38 | 25.22 | +3.02% | |
| 23.50 | 24.77 | 23.30 | 24.48 | +3.90% | |
| 23.02 | 23.85 | 22.80 | 23.56 | +2.97% | |
| 22.80 | 23.03 | 22.25 | 22.88 | +1.19% | |
| 23.07 | 23.12 | 22.45 | 22.61 | -1.99% | |
| 23.99 | 24.02 | 22.73 | 23.07 | -3.55% | |
| 25.00 | 25.00 | 23.41 | 23.92 | -5.27% | |
| 28.82 | 29.08 | 24.52 | 25.25 | -14.95% | |
| 29.81 | 30.82 | 29.33 | 29.69 | -0.24% | |
| 28.70 | 29.82 | 28.70 | 29.76 | +4.46% | |
| 28.39 | 28.79 | 28.22 | 28.49 | -1.55% | |
| 29.00 | 29.20 | 28.61 | 28.94 | -0.21% | |
| 27.88 | 29.07 | 27.88 | 29.00 | +4.17% | |
| 27.73 | 27.96 | 27.40 | 27.84 | +0.40% | |
| 28.11 | 28.25 | 27.44 | 27.73 | -1.60% | |
| 27.90 | 28.30 | 27.43 | 28.18 | +0.46% | |
| 28.21 | 28.48 | 27.80 | 28.05 | -0.60% | |
| 26.78 | 28.47 | 26.78 | 28.22 | +4.71% | |
| 26.90 | 27.04 | 26.71 | 26.95 | -0.33% | |
| 27.00 | 27.08 | 26.68 | 27.04 | -0.41% | |
| 26.81 | 27.71 | 26.81 | 27.15 | +1.08% | |
| 26.73 | 27.48 | 26.26 | 26.86 | +0.94% | |
| 26.63 | 26.85 | 26.61 | 26.61 | +0.08% | |
| 26.99 | 27.20 | 26.58 | 26.59 | -1.52% | |
| 27.13 | 27.35 | 26.76 | 27.00 | -0.48% | |
| 27.58 | 27.98 | 27.04 | 27.13 | -1.63% | |
| 27.66 | 27.71 | 27.39 | 27.58 | -0.43% | |
| 27.20 | 27.80 | 27.16 | 27.70 | +1.80% | |
| 27.15 | 27.60 | 27.15 | 27.21 | +0.52% | |
| 27.75 | 27.86 | 26.80 | 27.07 | -2.42% | |
| 27.51 | 27.82 | 27.24 | 27.74 | +1.24% | |
| 27.31 | 27.60 | 27.15 | 27.40 | +0.33% | |
| 27.80 | 28.07 | 27.21 | 27.31 | -1.41% | |
| 27.79 | 28.21 | 27.49 | 27.70 | +0.22% | |
| 27.29 | 27.77 | 26.98 | 27.64 | +1.32% | |
| 26.30 | 27.44 | 26.14 | 27.28 | +3.57% | |
| 24.95 | 26.55 | 24.94 | 26.34 | +6.04% | |
| 24.92 | 25.43 | 24.72 | 24.84 | -0.48% | |
| 24.43 | 25.14 | 24.20 | 24.96 | +2.84% | |
| 25.03 | 25.06 | 24.17 | 24.27 | -3.11% | |
| 24.78 | 25.41 | 24.19 | 25.05 | +0.56% | |
| 24.60 | 25.00 | 24.08 | 24.91 | +1.71% | |
| 25.09 | 25.09 | 24.42 | 24.49 | -1.92% | |
| 24.47 | 25.38 | 24.40 | 24.97 | +1.67% | |
| 25.24 | 25.24 | 24.46 | 24.56 | -1.96% | |
| 25.27 | 25.37 | 24.90 | 25.05 | -1.30% | |
| 24.63 | 25.55 | 24.03 | 25.38 | +3.59% | |
| 24.24 | 24.61 | 23.93 | 24.50 | +1.11% | |
| 23.13 | 24.41 | 22.87 | 24.23 | +4.76% | |
| 23.18 | 23.63 | 23.04 | 23.13 | +0.65% | |
| 22.86 | 23.18 | 22.73 | 22.98 | +0.79% | |
| 22.81 | 23.33 | 22.68 | 22.80 | -0.04% | |
| 23.45 | 23.88 | 22.80 | 22.81 | -2.31% | |
| 23.30 | 23.37 | 22.97 | 23.35 | -0.43% | |
| 23.46 | 23.63 | 23.13 | 23.45 | -0.21% | |
| 23.21 | 23.65 | 23.16 | 23.50 | +0.82% | |
| 23.03 | 23.50 | 22.96 | 23.31 | +1.13% | |
| 22.86 | 23.21 | 22.70 | 23.05 | +0.83% | |
| 22.63 | 22.88 | 22.45 | 22.86 | +1.06% | |
| 22.82 | 22.87 | 22.40 | 22.62 | -1.35% | |
| 22.33 | 22.96 | 22.31 | 22.93 | +3.01% | |
| 21.90 | 22.44 | 21.88 | 22.26 | +0.54% | |
| 22.00 | 22.21 | 21.77 | 22.14 | +0.73% | |
| 22.03 | 22.23 | 21.68 | 21.98 | -0.63% | |
| 22.14 | 22.49 | 22.05 | 22.12 | -0.45% | |
| 22.80 | 23.12 | 21.98 | 22.22 | -2.97% | |
| 22.35 | 22.93 | 22.25 | 22.90 | +2.14% | |
| 22.75 | 22.84 | 22.36 | 22.42 | -0.58% | |
| 21.84 | 22.75 | 21.66 | 22.55 | +5.28% | |
| 21.31 | 21.78 | 20.91 | 21.42 | +3.03% | |
| 21.00 | 21.28 | 20.70 | 20.79 | -0.95% | |
| 20.92 | 21.12 | 20.83 | 20.99 | +0.14% | |
| 20.14 | 20.99 | 20.14 | 20.96 | +4.17% | |
| 19.91 | 20.26 | 19.91 | 20.12 | +1.87% | |
| 20.99 | 20.99 | 19.60 | 19.75 | -6.35% | |
| 21.43 | 21.60 | 20.90 | 21.09 | -1.63% | |
| 20.31 | 21.50 | 20.31 | 21.44 | +3.93% | |
| 20.80 | 20.80 | 20.24 | 20.63 | +0.98% | |
| 21.27 | 22.03 | 20.41 | 20.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NRIM chart for longer ranges.