Northrim BanCorp Stock Price History (NASDAQ:NRIM)

Add to My Stocks
$29.75 $0.25 (0.83%) NRIM stock closing price Jul 21, 2017 (Closing)

View and download Northrim BanCorp stock price history for the last 10 years. 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 stock price was at a 5 year high of 32.55 on 01 May, 2017 as seen from Northrim BanCorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2130.2030.2029.4529.751494613.972.02
2017-07-2030.1030.1529.8030.00896214.092.04
2017-07-1929.6030.1529.6030.00940814.092.04
2017-07-1829.5529.9529.4029.80531713.992.03
2017-07-1729.5529.7029.0529.70832913.942.02
2017-07-1430.5030.5029.8529.85952614.012.03
2017-07-1330.6030.6830.4530.60290314.372.08
2017-07-1230.2030.6530.1730.65754514.392.08
2017-07-1130.8530.8530.2030.20688614.182.05
2017-07-1030.5030.9530.3830.70524314.412.09
2017-07-0730.4530.9530.3030.90528714.512.10
2017-07-0630.7031.1030.6030.65918814.392.08
2017-07-0530.4031.0530.4030.70788014.412.09
2017-07-0330.3530.8030.2530.75476514.442.09
2017-06-3030.6030.6030.3030.40644214.272.07
2017-06-2930.6530.7530.1030.50996614.322.07
2017-06-2830.3530.7530.3030.50643614.322.07
2017-06-2730.3530.4530.1530.15763614.162.05
2017-06-2630.2530.5030.1530.35597114.252.06
2017-06-2330.5530.5530.0030.453699114.302.07
2017-06-2230.4530.7030.4530.60412014.372.08
2017-06-2131.5531.9030.5030.551004614.342.08
2017-06-2031.6531.8031.5531.70881414.882.16
2017-06-1931.9032.1031.6031.75808414.912.16
2017-06-1631.8032.0531.5031.955435215.002.17
2017-06-1531.8032.1031.4532.00919115.022.18
2017-06-1430.4532.1030.4531.95871715.002.17
2017-06-1331.8532.0531.5531.751000814.912.16
2017-06-1232.4032.7031.6031.851342414.952.17
2017-06-0931.1032.5531.1032.301912715.162.20
2017-06-0829.8031.2529.8030.951667514.532.10
2017-06-0730.2030.2029.4529.451271313.832.00
2017-06-0630.3030.4829.8030.25864114.202.06
2017-06-0530.5531.1030.4630.501069314.322.07
2017-06-0230.1031.4030.1030.801617614.462.09
2017-06-0129.7030.3529.6530.201374914.182.05
2017-05-3130.0030.0029.3029.702326113.942.02
2017-05-3030.6530.7029.9029.951312414.062.04
2017-05-290.000.000.0030.650N/AN/A
2017-05-2630.0030.7529.9530.651080114.392.08
2017-05-2529.5530.0529.5529.951849814.062.04
2017-05-2429.7030.2529.6029.651754313.922.02
2017-05-2329.3529.7529.3529.703395013.942.02
2017-05-2229.3529.7529.1329.456000613.832.00
2017-05-1929.9030.3029.3029.456658913.832.00
2017-05-1829.2030.3029.2029.905768314.042.03
2017-05-1729.4029.6528.5829.252660413.731.99
2017-05-1630.2030.2029.7029.75875513.972.02
2017-05-1530.1530.9029.9030.505748014.322.07
2017-05-1230.2530.2529.7929.90597114.042.03
2017-05-1130.1530.4529.8030.301569214.232.06
2017-05-1030.4530.5530.3530.40549214.272.07
2017-05-0931.6031.6030.1530.502057514.322.07
2017-05-0831.5531.8031.3031.451223714.772.14
2017-05-0531.7531.9031.5031.501010814.792.14
2017-05-0432.1832.5031.8031.901469414.982.17
2017-05-0332.1032.5032.0532.301062615.162.20
2017-05-0232.3532.6032.0332.15898115.092.19
2017-05-0132.1032.7532.0532.552179115.802.20
2017-04-2831.9532.1531.9032.003007915.532.16
2017-04-2732.1532.3531.9032.001182215.532.16
2017-04-2631.7532.7531.5532.152149615.612.17
2017-04-2530.8031.8030.8031.701704815.392.14
2017-04-2430.7531.0030.5030.801552014.952.08
2017-04-2130.5530.7030.2530.401536714.762.05
2017-04-2030.4030.6030.4030.551157414.832.06
2017-04-1930.3030.6030.3030.401801214.762.05
2017-04-1830.1030.5029.9730.45991914.782.06
2017-04-1729.9530.0029.6030.002346714.562.03
2017-04-140.000.000.0029.950N/AN/A
2017-04-1330.4530.5029.8529.951336314.542.02
2017-04-1230.6030.6529.9030.402539514.762.05
2017-04-1130.2030.6029.8530.551296014.832.06
2017-04-1030.3530.4029.8030.101430014.612.03
2017-04-0730.0530.4530.0030.252865414.682.04
2017-04-0630.0030.1529.9530.051234414.592.03
2017-04-0530.2030.4529.8529.952731814.542.02
2017-04-0429.9530.1529.9530.051178714.592.03
2017-04-0330.1030.2529.9030.051987114.592.03
2017-03-3130.0030.4830.0030.053206114.592.03
2017-03-3029.4030.2529.4030.202124014.662.04
2017-03-2929.4029.7529.2029.35764014.251.98
2017-03-2829.1029.5029.1029.35886614.251.98
2017-03-2728.9029.2528.6029.10668714.131.97
2017-03-2429.0529.3028.9529.201122914.181.97
2017-03-2328.4529.1028.4029.05518414.101.96
2017-03-2228.4528.7028.2528.352275613.761.91
2017-03-2128.8528.9528.6028.602534813.881.93
2017-03-2028.9528.9528.7528.851028914.011.95
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 32.55 Dec 29,2016
Min Stock Price 19.62 Jul 24,2012
Avg Stock Price 25.41

Northrim BanCorp Historical PE ratio: Past 5 years

Max PE Ratio 15.8 May 01,2017
Min PE Ratio 7.74 Jan 25,2016
Avg PE Ratio 11.73

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 2.25

NRIM Industry Peers

Company Price Change (%)
Sierra Bancorp (BSRR)23.810.28 (1.16%)
Central Valley Comm. Bancorp (CVCY)22.130.09 (0.41%)
First National Bank Alaska (FBAK)17650 (0%)
Wells Fargo (WFC)54.170.71 (1.29%)
Keycorp (KEY)18.020.35 (1.91%)
Umpqua (UMPQ)18.810.2 (1.07%)
First Financial Northwest (FFNW)16.590.06 (0.36%)

We provide Northrim BanCorp historical quotes along with PE ratio and PS ratio for doing Northrim BanCorp fundamental analysis. The price movement is easily depicted in the Northrim BanCorp stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 30 and 9042 shares of NRIM were traded on 20 Jul, 2017. The average P/S ratio was 1.98 as can be seen by Northrim BanCorp stock price history. .