Northrim BanCorp Stock Price History, NRIM Historical Prices

Add to My Stocks
$39.95 $0.05 (0.13%) NRIM stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Northrim BanCorp stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Northrim BanCorp price to earnings ratio data. The Northrim BanCorp stock price history chart shows that the stock price reached a high of $40.45 on Jun 05, 2018, and a low of $20.73 on Jan 30, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 40.05 40.25 39.5 39.95 66,196 20.92 2.76
2018-06-20 39.8 40 39.65 40 16,004 20.94 2.77
2018-06-19 39.15 39.8 39.15 39.75 11,358 20.81 2.75
2018-06-18 39.25 39.4 38.39 39.35 19,055 20.6 2.72
2018-06-15 39 39.47 38.6 39.25 26,345 20.55 2.71
2018-06-14 39.1 39.1 38.55 38.95 10,161 20.39 2.69
2018-06-13 38.6 39.13 38.6 38.95 19,208 20.39 2.69
2018-06-12 39.2 39.2 38.56 38.65 20,069 20.24 2.67
2018-06-11 39.75 39.75 38.85 39.1 24,560 20.47 2.7
2018-06-08 39.95 40.2 39.85 39.85 27,570 20.86 2.76
2018-06-07 40.3 40.45 40.15 40.2 22,759 21.05 2.78
2018-06-06 40.45 40.7 40.1 40.35 19,848 21.13 2.79
2018-06-05 39.95 40.9 39.86 40.45 44,316 21.18 2.8
2018-06-04 40.05 40.55 40 40.3 28,192 21.1 2.79
2018-06-01 39.85 40.08 39.85 40 19,083 20.94 2.77
2018-05-31 39.75 40.05 39.55 39.7 23,847 20.79 2.75
2018-05-30 39.45 40 38.4 39.85 25,164 20.86 2.76
2018-05-29 39.8 40 38.8 39.35 19,750 20.6 2.72
2018-05-25 39.8 39.95 39.6 39.7 7,534 20.79 2.75
2018-05-24 38.95 39.8 38.8 39.65 15,411 20.76 2.74
2018-05-23 38.75 38.9 38.6 38.9 26,484 20.37 2.69
2018-05-22 38.95 39.2 38.65 38.65 13,886 20.24 2.67
2018-05-21 38.55 39.25 38.55 39.1 39,560 20.47 2.7
2018-05-18 38.9 38.97 38.7 38.85 13,497 20.34 2.69
2018-05-17 38.8 38.95 38.61 38.95 16,537 20.39 2.69
2018-05-16 37.2 39.15 37.15 38.9 26,472 20.37 2.69
2018-05-15 36.65 37.1 36.65 37 25,303 19.37 2.56
2018-05-14 38 38 36.65 36.85 22,719 19.29 2.55
2018-05-11 38.3 38.3 37.55 37.65 16,637 19.71 2.6
2018-05-10 37.85 38.35 37.7 38.15 13,888 19.97 2.64
2018-05-09 37.35 38.05 37.35 37.95 21,320 19.87 2.62
2018-05-08 36.75 37.45 36.75 37.3 24,541 19.53 2.58
2018-05-07 36.3 36.9 36.25 36.9 32,040 19.32 2.55
2018-05-04 36.05 36.2 35.95 36.2 40,701 18.95 2.5
2018-05-03 35.6 36.1 35.4 36 17,202 18.85 2.49
2018-05-02 35.75 36.05 35.7 36 11,556 18.85 2.49
2018-05-01 35.2 35.65 35.1 35.65 10,438 18.67 2.46
2018-04-30 35.4 35.4 35.1 35.2 20,126 18.72 2.41
2018-04-27 35.35 35.35 35.15 35.15 4,412 18.7 2.4
2018-04-26 35.3 35.45 35.1 35.25 11,717 18.75 2.41
2018-04-25 35.85 35.9 35.35 35.4 14,752 18.83 2.42
2018-04-24 35.75 35.95 35.45 35.7 9,334 18.99 2.44
2018-04-23 35.56 35.8 35.55 35.7 2,803 18.99 2.44
2018-04-20 35.55 35.68 35.5 35.65 6,766 18.96 2.44
2018-04-19 35.75 36.02 35.65 35.65 5,331 18.96 2.44
2018-04-18 35.8 35.95 35.65 35.65 10,568 18.96 2.44
2018-04-17 35.8 35.8 35.55 35.8 10,532 19.04 2.45
2018-04-16 35.8 35.85 35.6 35.75 5,445 19.02 2.44
2018-04-13 36.05 36.05 35.6 35.6 4,093 18.94 2.43
2018-04-12 35.8 36.1 35.8 35.95 9,382 19.12 2.46
2018-04-11 35.1 36 34.86 35.85 19,147 19.07 2.45
2018-04-10 35 35.15 34.79 35 11,228 18.62 2.39
2018-04-09 35.15 35.15 34.75 34.75 4,800 18.48 2.38
2018-04-06 34.95 34.95 34.7 34.75 14,426 18.48 2.38
2018-04-05 34.45 34.95 34.45 34.9 6,058 18.56 2.39
2018-04-04 34.1 34.7 34.1 34.55 5,719 18.38 2.36
2018-04-03 34.3 34.4 33.55 34.05 13,343 18.11 2.33
2018-04-02 34.55 34.55 33.6 34.05 8,359 18.11 2.33
2018-03-30 0 0 0 34.55 0 - -
2018-03-29 34.5 34.85 34.5 34.55 13,542 18.38 2.36
2018-03-28 34.1 34.45 34.05 34.4 8,711 18.3 2.35
2018-03-27 34.6 34.75 33.8 33.95 9,557 18.06 2.32
2018-03-26 34.55 34.85 34.35 34.75 14,132 18.48 2.38
2018-03-23 35.3 35.3 34 34.05 16,501 18.11 2.33
2018-03-22 35.7 36.05 35.3 35.3 8,070 18.78 2.41
2018-03-21 35.7 36.05 35.4 36 6,185 19.15 2.46
2018-03-20 35.85 35.99 35.45 35.7 11,419 18.99 2.44
2018-03-19 36 36.05 35.85 36.05 15,933 19.18 2.47
2018-03-16 35.55 36.05 35.55 36.05 36,638 19.18 2.47
2018-03-15 36 36 35.3 35.6 10,548 18.94 2.43
2018-03-14 36 36.05 35.8 35.95 9,585 19.12 2.46
2018-03-13 36 36.05 35.75 35.95 11,253 19.12 2.46
2018-03-12 35.6 36 35.6 36 7,399 19.15 2.46
2018-03-09 36 36.05 35.6 35.65 13,098 18.96 2.44
2018-03-08 36.05 36.05 35.45 35.6 12,665 18.94 2.43
2018-03-07 35.65 36.05 35.5 36.05 15,762 19.18 2.47
2018-03-06 35.15 35.9 34.9 35.85 9,072 19.07 2.45
2018-03-05 34.6 35.15 34.45 35.05 24,623 18.64 2.4
2018-03-02 33.6 34.45 33.6 34.45 58,436 18.32 2.36
2018-03-01 33.3 33.7 33.25 33.5 17,942 17.82 2.29
2018-02-28 34.2 34.25 33.15 33.25 14,617 17.69 2.27
2018-02-27 34.55 35.1 34 34.05 5,613 18.11 2.33
2018-02-26 33.9 34.45 33.9 34.4 14,935 18.3 2.35
2018-02-23 33.35 33.95 33.3 33.85 9,117 18.01 2.31
2018-02-22 33.45 34 33.25 33.5 9,171 17.82 2.29
2018-02-21 33.75 34.3 33.55 33.55 10,800 17.85 2.29
2018-02-20 33.8 33.8 33.2 33.7 9,090 17.93 2.3
2018-02-19 0 0 0 33.75 0 - -
2018-02-16 33.45 33.8 33.45 33.75 8,677 17.95 2.31
Get more Data

Northrim BanCorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price40.45Jun 05,2018
Min Stock Price20.73Jan 30,2015
Avg Stock Price27.75

Northrim BanCorp Historical PE ratio: Past 5 years

Max PE Ratio21.18Jun 05,2018
Min PE Ratio7.74Jan 25,2016
Avg PE Ratio12.76

Northrim BanCorp Historical PS ratio: Past 5 years

Max PS Ratio3.14Oct 14,2014
Min PS Ratio1.44Feb 11,2016
Avg PS Ratio2.25

NRIM Industry Peers

Company Price Change (%)
Central Valley Comm. Bancorp (CVCY)21.250.04 (0.19%)
Fnb Bancorp (FNBG)39.120.74 (1.93%)
Umpqua (UMPQ)23.530.42 (1.75%)
Fs Bancorp (FSBW)59.120.5 (0.85%)
First Financial Northwest (FFNW)20.010.05 (0.25%)
Pacwest Bancorp (PACW)52.340.69 (1.3%)
Pacific Premier Bancorp (PPBI)40.32.05 (4.84%)

Northrim BanCorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Northrim BanCorp stock analysis. The price and volume changes on a daily basis is provided in the Northrim BanCorp stock price history. The daily volume changes indicate the investor interest in the stock. NRIM stock closed at $39.95 and traded with a volume of 66,196 on the last trading day. Northrim BanCorp historical P/S ratio was at a high of 3.14 on Oct 14, 2014 and a low of 1.44 on Feb 11, 2016.