Northrim BanCorp Stock Price History, NRIM Historical Prices

Add to My Stocks
$33.85 $0.35 (1.04%) NRIM stock closing price Feb 23, 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 $37.9 on Dec 04, 2017, and a low of $20.73 on Jan 30, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 33.45 33.8 33.45 33.75 8,677 17.95 2.31
2018-02-15 33.7 33.8 33.35 33.6 7,272 17.87 2.3
2018-02-14 33.7 33.9 33.25 33.5 19,342 17.82 2.29
2018-02-13 34.45 34.45 33.65 34.05 15,635 18.11 2.33
2018-02-12 34.2 34.6 33.7 34.5 20,815 18.35 2.36
2018-02-09 33.35 34.2 33.35 34.05 16,464 18.11 2.33
2018-02-08 33.3 33.75 33 33.25 25,446 17.69 2.27
2018-02-07 33.15 33.45 33 33.05 10,850 17.58 2.26
2018-02-06 33 33.5 33 33.15 24,911 17.63 2.27
2018-02-05 33.15 33.5 33 33 33,058 13.98 2.22
2018-02-02 32.7 33.45 32.6 33.45 10,604 14.17 2.25
2018-02-01 33.15 33.15 32.65 32.8 7,903 13.9 2.21
2018-01-31 33.45 33.7 33.35 33.45 9,602 14.17 2.25
2018-01-30 33.75 33.8 33.5 33.65 5,648 14.26 2.26
2018-01-29 34 34.1 33.65 33.75 6,936 14.3 2.27
2018-01-26 34.25 34.25 33.6 34 9,358 14.41 2.29
2018-01-25 34.1 34.3 33.85 33.9 5,885 14.36 2.28
2018-01-24 34.3 34.55 33.66 33.85 8,393 14.34 2.28
2018-01-23 34.4 34.8 34.35 34.4 20,173 14.58 2.31
2018-01-22 34.9 35.13 34.25 34.4 33,483 14.58 2.31
2018-01-19 34.4 34.9 34.15 34.9 7,498 14.79 2.35
2018-01-18 34.5 35 34.15 34.5 8,934 14.62 2.32
2018-01-17 34.7 34.8 34.2 34.75 8,635 14.73 2.34
2018-01-16 35.14 35.7 34.25 34.45 10,653 14.6 2.32
2018-01-10 33.85 34.72 33.85 34.35 6,851 14.56 2.31
2018-01-09 33.85 34.1 33.85 33.95 2,981 14.39 2.28
2018-01-08 33.65 34.2 33.35 33.75 14,280 14.3 2.27
2018-01-05 33.7 33.7 33.2 33.65 12,375 14.26 2.26
2018-01-04 33.5 34.68 33.25 33.25 12,798 14.09 2.24
2018-01-03 33.7 33.7 33.1 33.25 9,506 14.09 2.24
2018-01-02 33.95 34.2 33.55 33.75 8,186 14.3 2.27
2017-12-29 34 34.2 33.8 33.85 14,526 14.34 2.28
2017-12-28 33.8 34.2 33.66 34 7,703 14.41 2.29
2017-12-27 33.8 34.4 33.8 34 16,135 14.41 2.29
2017-12-26 35.05 35.05 33.8 34 8,091 14.41 2.29
2017-12-22 35.85 35.85 35 35 9,917 14.83 2.35
2017-12-21 35.05 36.2 35 36.1 14,315 15.3 2.43
2017-12-20 35.05 35.35 34.85 34.85 11,025 14.77 2.34
2017-12-19 35.7 35.7 34.6 34.8 12,572 14.75 2.34
2017-12-18 35.45 36.4 35.45 35.7 16,334 15.13 2.4
2017-12-15 34.5 35.35 34.5 35.25 53,417 14.94 2.37
2017-12-14 35.25 35.52 34.4 34.4 12,143 14.58 2.31
2017-12-13 35.3 35.95 35.2 35.3 11,186 14.96 2.37
2017-12-12 35.75 35.85 35.15 35.2 12,139 14.92 2.37
2017-12-11 35.55 35.8 35.5 35.65 17,345 15.11 2.4
2017-12-08 36.9 36.9 35.05 35.3 19,088 14.96 2.37
2017-12-07 37.7 37.7 36.55 36.6 13,972 15.51 2.46
2017-12-06 37.2 37.9 37.2 37.65 18,990 15.95 2.53
2017-12-05 38 38.1 37.2 37.55 36,473 15.91 2.53
2017-12-04 37.45 38.15 37.25 37.9 20,187 16.06 2.55
2017-12-01 37.65 37.8 36.33 36.75 37,951 15.57 2.47
2017-11-30 37.35 37.7 36.83 37.45 37,786 15.87 2.52
2017-11-29 36 37.95 36 37.5 17,425 15.89 2.52
2017-11-28 34.7 36.05 34.7 35.95 14,696 15.23 2.42
2017-11-27 34.4 34.83 34.4 34.7 16,299 14.7 2.33
2017-11-24 34.3 34.55 34.15 34.2 4,384 14.49 2.3
2017-11-23 0 0 0 34.75 0 - -
2017-11-22 34.85 35.15 34.75 34.75 11,067 14.73 2.34
2017-11-21 34.48 35 34.48 35 13,413 14.83 2.35
2017-11-20 34.1 34.65 34.1 34.65 8,300 14.68 2.33
2017-11-17 33.8 34.5 33.6 34.25 8,772 14.51 2.3
2017-11-16 33.3 34.5 33.3 34.05 21,008 14.43 2.29
2017-11-15 33.15 33.65 33.15 33.3 7,061 14.11 2.24
2017-11-14 33.05 33.6 32.23 33.5 11,581 14.2 2.25
2017-11-13 33 33.3 32.6 33.3 7,119 14.11 2.24
2017-11-10 33.15 33.45 33 33 9,599 13.98 2.22
2017-11-09 33.35 33.4 32.78 33.15 11,125 14.05 2.23
2017-11-08 33.4 34 33.2 33.65 13,706 14.26 2.26
2017-11-07 33.25 34.1 33 33.4 14,182 14.15 2.25
2017-11-06 34 34.55 33.65 34.15 14,237 14.47 2.3
2017-11-03 34.1 34.35 33.8 34.15 15,078 14.47 2.3
2017-11-02 33.25 34.25 32.65 34.25 8,588 14.51 2.3
2017-11-01 32.9 33.3 31.85 32.65 12,342 13.84 2.2
2017-10-31 34.4 34.4 32.35 32.5 21,812 13.77 2.19
2017-10-30 35.6 35.6 34.5 34.5 16,571 17.16 2.39
2017-10-27 35.65 35.7 35.25 35.65 18,637 17.74 2.47
2017-10-26 36.15 36.25 35.5 35.6 17,094 17.71 2.47
2017-10-25 35.5 36.25 35.2 36.15 65,146 17.99 2.51
2017-10-24 35.85 36.2 35.7 35.7 15,401 17.76 2.48
2017-10-23 35.7 35.75 35.35 35.65 13,706 17.74 2.47
2017-10-20 35.5 35.7 35.28 35.7 10,127 17.76 2.48
2017-10-19 35.2 35.5 34.95 35.15 12,359 17.49 2.44
2017-10-18 34.9 35.7 34.75 35.4 17,924 17.61 2.45
2017-10-17 34.7 35.1 34.6 34.6 8,176 17.21 2.4
2017-10-16 35.65 35.9 34.7 34.85 30,934 17.34 2.42
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 Price37.9Dec 04,2017
Min Stock Price20.73Jan 30,2015
Avg Stock Price26.79

Northrim BanCorp Historical PE ratio: Past 5 years

Max PE Ratio18.35Feb 12,2018
Min PE Ratio7.74Jan 25,2016
Avg PE Ratio12.19

Northrim BanCorp Historical PS ratio: Past 5 years

Max PS Ratio3.14Oct 14,2014
Min PS Ratio1.44Feb 11,2016
Avg PS Ratio2.24

NRIM Industry Peers

Company Price Change (%)
Fnb Bancorp (FNBG)36.920.13 (0.35%)
Central Valley Comm. Bancorp (CVCY)19.40.07 (0.36%)
Umpqua (UMPQ)21.980.32 (1.48%)
Pacific Mercantile Bancorp (PMBC)8.40.25 (3.07%)
First Financial Northwest (FFNW)16.360.71 (4.54%)
Pacwest Bancorp (PACW)53.781.04 (1.97%)
Pacific Premier Bancorp (PPBI)42.50.9 (2.16%)

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 $33.85 and traded with a volume of 9,117 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.