Northrim BanCorp Stock Price History (NASDAQ:NRIM)

Add to My Stocks
$28.65 $0.8 (2.87%) NRIM stock closing price Dec 05, 2016 (Closing)

Northrim BanCorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Northrim BanCorp P/E ratio data for the stock. The Northrim BanCorp stock price history chart shows that the stock price was at a high of 29.43 on 30 Nov, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0527.8028.6527.8028.65965813.391.92
2016-12-0228.0028.1527.2027.851316013.011.87
2016-12-0128.3528.5028.1028.301047913.221.90
2016-11-3028.3028.6028.0028.10972813.131.89
2016-11-2928.4528.9028.0528.202181213.181.89
2016-11-2828.3528.7528.3528.501551313.321.91
2016-11-2528.5028.5528.3528.50402813.321.91
2016-11-240.000.000.0028.500N/AN/A
2016-11-2328.5528.6528.3528.501811413.321.91
2016-11-2228.4028.5028.3528.501667113.321.91
2016-11-2128.3028.4528.2528.401249113.271.91
2016-11-1828.3028.3527.9528.352009013.251.90
2016-11-1728.1528.4027.9528.351558613.251.90
2016-11-1627.5028.2027.5028.101543513.131.89
2016-11-1527.4527.6027.4527.551716212.871.85
2016-11-1427.7528.3027.5027.601806712.901.85
2016-11-1126.1527.8525.7527.754107912.971.86
2016-11-1025.6026.9525.6026.253095912.271.76
2016-11-0925.1525.5024.9825.502622911.921.71
2016-11-0824.9025.1524.8524.902198411.641.67
2016-11-0725.1025.1024.8525.053357311.711.68
2016-11-0424.8024.9524.8024.902334011.641.67
2016-11-0324.7024.8124.7024.80555011.591.67
2016-11-0224.9525.0024.6024.601774411.501.65
2016-11-0124.7024.9524.7024.851574211.611.67
2016-10-3124.3524.7024.3524.55137699.941.63
2016-10-2824.6024.6524.3524.4584089.901.63
2016-10-2725.2025.2024.3524.55118829.941.63
2016-10-2625.9026.0524.8025.001421810.121.66
2016-10-2526.0026.0525.9025.90421810.491.72
2016-10-2425.8026.3025.8026.15631010.591.74
2016-10-2125.5825.8925.5825.79291710.441.71
2016-10-2025.5725.9425.5725.81849710.451.72
2016-10-1924.9925.6024.8525.521936110.331.70
2016-10-1824.8524.9724.8524.922408210.091.66
2016-10-1725.0625.0624.8724.92460010.091.66
2016-10-1425.2225.2224.8024.952069210.101.66
2016-10-1325.1425.2125.0525.05515310.141.67
2016-10-1225.1125.3425.1125.28573410.241.68
2016-10-1125.2425.3025.0525.061113810.151.67
2016-10-1025.4025.5525.1425.301250010.241.68
2016-10-0725.5925.6725.2525.37647410.271.69
2016-10-0625.4525.6925.3925.63910210.381.70
2016-10-0525.5025.7425.4525.65753110.391.71
2016-10-0425.6425.6725.2825.371070510.271.69
2016-10-0325.3625.6525.2225.49763710.321.69
2016-09-3025.1825.8425.1825.751480810.431.71
2016-09-2925.4525.5625.1025.13965210.171.67
2016-09-2825.2925.5625.2525.44799610.301.69
2016-09-2725.0325.2624.8525.15864810.181.67
2016-09-2625.6025.6125.0225.051653910.141.67
2016-09-2325.8925.8925.6525.65749410.391.71
2016-09-2225.7625.9625.6425.891132510.481.72
2016-09-2126.0026.0025.6125.881354810.481.72
2016-09-2025.8726.1125.7826.05802610.551.73
2016-09-1925.5525.8725.4325.771138210.431.71
2016-09-1625.5125.5125.3525.453920310.301.69
2016-09-1525.5925.9225.4025.461431710.311.69
2016-09-1425.4425.8425.4225.601532910.361.70
2016-09-1325.3625.6125.2525.512216210.331.70
2016-09-1225.5025.7225.4525.722815310.411.71
2016-09-0925.4925.5825.4925.502471210.321.70
2016-09-0825.5125.8725.5025.701234310.411.71
2016-09-0726.1026.2125.5025.543447210.341.70
2016-09-0626.3226.3825.8926.05734610.551.73
2016-09-050.000.000.0026.390N/AN/A
2016-09-0225.8026.4825.7326.391786510.681.75
2016-09-0125.8025.8025.4725.801572510.451.72
2016-08-3125.7125.7925.6425.702126810.411.71
2016-08-3025.7525.8025.6925.76669710.431.71
2016-08-2925.5825.6925.5225.68733910.401.71
2016-08-2625.7525.7525.5025.61746810.371.70
2016-08-2525.5825.9625.4225.621791910.371.70
2016-08-2425.6025.9925.4825.712432010.411.71
2016-08-2325.8225.9925.6625.721670010.411.71
2016-08-2225.2025.9524.6325.711828510.411.71
2016-08-1925.2625.5925.0325.481657110.321.69
2016-08-1825.1525.3524.8725.232097610.221.68
2016-08-1725.6025.8025.0025.051446110.141.67
2016-08-1625.6225.8225.4725.471282610.311.69
2016-08-1525.7425.9225.7125.78883810.441.71
2016-08-1225.8425.9325.7425.741285410.421.71
2016-08-1125.9026.0125.8025.891115710.481.72
2016-08-1026.5526.5725.3525.792871010.441.71
2016-08-0926.5027.1326.1926.503224210.731.76
2016-08-0826.9126.9726.3126.672902910.801.77
2016-08-0526.6627.1126.2626.692375810.811.77
2016-08-0427.0927.1426.6726.68554010.801.77
2016-08-0326.3827.1825.5427.012351010.941.80
Get more Data

Northrim BanCorp Stock Chart

View NRIM PE ratio, PS ratio stocks charts and compare with peers.
NRIM Chart
Note: Compare Northrim BanCorp stock price history with the index and industry peers.

Northrim BanCorp Historical Prices: Past 5 years

Max Stock Price 29.43 Nov 30,2015
Min Stock Price 16.95 Dec 19,2011
Avg Stock Price 24.18

Northrim BanCorp Historical PE ratio: Past 5 years

Max PE Ratio 14.81 Nov 07,2014
Min PE Ratio 7.74 Jan 25,2016
Avg PE Ratio 11.44

Northrim BanCorp Historical PS ratio: Past 5 years

Max PS Ratio 3.14 Oct 14,2014
Min PS Ratio 1.44 Feb 11,2016
Avg PS Ratio 2.28

NRIM Industry Peers

Company Price Change (%)
Sierra Bancorp (BSRR)23.050.13 (0.57%)
Central Valley Comm. Bancorp (CVCY)17.080.41 (2.46%)
First National Bank Alaska (FBAK)17172 (0.12%)
Wells Fargo (WFC)54.350.77 (1.44%)
Keycorp (KEY)17.70.2 (1.12%)
Umpqua (UMPQ)18.530.44 (2.43%)
First Financial Northwest (FFNW)17.40.1 (0.57%)

We provide Northrim BanCorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Northrim BanCorp stock analysis. Northrim BanCorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. NRIM saw an opening price of 28, and a closing price of 27.85 on 02 Dec, 2016. Looking at Northrim BanCorp stock market history data, the P/S ratio was at a low of 0.62 on 09 Mar, 2009. .