Nasdaq · NRIM · stock
Northrim Bancorp INC (NRIM) stock price history
Every Nasdaq trading session of Northrim Bancorp INC from Nov 15, 1990 to Nov 12, 2026: 8,961 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NRIM adjusted close, 1990 to 2026
- $29.38
- All time high, 2026
- $30.42
- 52 week high, $21.80 low
- 8,961
- Daily sessions since 1990
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1990 to 2026 series and minute bars.
NRIM key facts
- Northrim Bancorp INC (NRIM) closed at $24.05 on Nov 12, 2026 on Nasdaq.
- NRIM's all time high close is $29.38, set on Jan 21, 2026; its all time low close is $0.3032 on Dec 23, 1992.
- NRIM's 52 week range is $21.80 to $30.42.
- NRIM returned +4.3% over the year to Nov 12, 2026 and +148.7% over five years.
- Over ten years NRIM returned +392%, +17.3% a year compounded.
- NRIM's deepest drawdown was -74.4% from Apr 24, 2007 to Mar 9, 2009.
- DataCedar holds 8,961 daily sessions of NRIM history from Nov 15, 1990 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NRIM price chart, 1990 to 2026
NRIM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -10.7% |
| 6 months | +2.3% |
| Year to date | -8.4% |
| 1 year | +4.3% |
| 3 years | +139.9% |
| 5 years | +148.7% |
| 10 years | +392.0% |
| Since Nov 15, 1990 | +5,786% |
| Compound annual growth, 36.0 years | +12.0% |
NRIM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.38 on Jan 21, 2026
- All time low close
- $0.3032 on Dec 23, 1992
- 52 week high
- $30.42 on Jan 22, 2026
- 52 week low
- $21.80 on Mar 12, 2026
- Deepest drawdown
- -74.4% from Apr 24, 2007 to Mar 9, 2009, recovered Jun 28, 2013
- Best single session
- +19.5% on Apr 16, 1998
- Worst single session
- -23.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1990
- 58.9×
- Best calendar year
- 1993, +80%
- Worst calendar year
- 2008, -50%
NRIM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1990 starts on Nov 15, 1990; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.39 | $30.42 | $21.80 | $24.05 | -8.4% | 34.2M | 218 |
| 2025 | $18.83 | $27.69 | $15.65 | $26.27 | +40.5% | 44.8M | 250 |
| 2024 | $13.14 | $21.83 | $10.24 | $18.70 | +41.9% | 20.1M | 252 |
| 2023 | $12.00 | $13.79 | $7.37 | $13.18 | +10.4% | 27.2M | 250 |
| 2022 | $9.13 | $12.30 | $8.15 | $11.94 | +30.7% | 23.5M | 251 |
| 2021 | $6.94 | $9.86 | $6.44 | $9.13 | +32.5% | 18.5M | 252 |
| 2020 | $7.45 | $7.88 | $3.40 | $6.89 | -7.2% | 27.8M | 252 |
| 2019 | $6.11 | $8.13 | $5.87 | $7.42 | +20.6% | 14.6M | 250 |
| 2018 | $6.19 | $8.38 | $5.56 | $6.16 | -0.3% | 16.3M | 247 |
| 2017 | $5.58 | $6.92 | $4.69 | $6.17 | +10.1% | 19.4M | 250 |
| 2016 | $4.51 | $5.85 | $3.72 | $5.61 | +22.4% | 21.1M | 251 |
| 2015 | $4.40 | $5.09 | $3.47 | $4.58 | +4.3% | 25.7M | 252 |
| 2014 | $4.24 | $4.84 | $3.76 | $4.39 | +2.8% | 15.2M | 252 |
| 2013 | $3.62 | $4.45 | $3.34 | $4.27 | +19.1% | 13.1M | 246 |
| 2012 | $2.70 | $3.61 | $2.70 | $3.59 | +32.8% | 15.1M | 248 |
| 2011 | $2.92 | $3.07 | $2.61 | $2.70 | -6.9% | 7.5M | 249 |
| 2010 | $2.50 | $2.93 | $2.24 | $2.90 | +17.5% | 14.7M | 250 |
| 2009 | $1.47 | $2.58 | $0.9336 | $2.47 | +68.9% | 16.3M | 251 |
| 2008 | $2.84 | $3.23 | $1.42 | $1.46 | -49.7% | 9.7M | 247 |
| 2007 | $3.43 | $3.91 | $2.49 | $2.91 | -14.0% | 8.7M | 235 |
| 2006 | $2.85 | $3.54 | $2.67 | $3.39 | +21.4% | 7.2M | 231 |
| 2005 | $2.79 | $3.02 | $2.56 | $2.79 | +1.2% | 4.9M | 224 |
| 2004 | $2.64 | $2.97 | $2.15 | $2.76 | +4.3% | 11.6M | 247 |
| 2003 | $1.53 | $2.76 | $1.43 | $2.64 | +73.8% | 16.3M | 249 |
| 2002 | $1.54 | $1.81 | $1.22 | $1.52 | -4.1% | 9.8M | 252 |
| 2001 | $1.02 | $1.71 | $0.9496 | $1.59 | +57.7% | 15.8M | 248 |
| 2000 | $0.9005 | $1.02 | $0.6883 | $1.01 | +9.5% | 11.9M | 252 |
| 1999 | $1.25 | $1.37 | $0.8255 | $0.9178 | -26.8% | 19.3M | 252 |
| 1998 | $1.05 | $1.72 | $0.9369 | $1.25 | +22.8% | 5M | 252 |
| 1997 | $0.6921 | $1.18 | $0.6352 | $1.02 | +43.5% | 9.1M | 252 |
| 1996 | $0.5826 | $0.7928 | $0.5650 | $0.7111 | +23.9% | 6M | 254 |
| 1995 | $0.4201 | $0.6356 | $0.3954 | $0.5738 | +36.6% | 5.5M | 252 |
| 1994 | $0.5767 | $0.5767 | $0.3625 | $0.4201 | -26.1% | 3.7M | 252 |
| 1993 | $0.3295 | $0.6920 | $0.3163 | $0.5684 | +79.7% | 5.6M | 253 |
| 1992 | $0.4218 | $0.4877 | $0.3032 | $0.3163 | -25.0% | 1.5M | 254 |
| 1991 | $0.4086 | $0.4745 | $0.3163 | $0.4218 | +3.2% | 1.7M | 253 |
| 1990 | $0.4086 | $0.4350 | $0.4086 | $0.4086 | n/a | 253.5K | 31 |
NRIM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $24.05 | +0.8% |
| October 2026 | $23.85 | -1.6% |
| September 2026 | $24.23 | -5.2% |
| August 2026 | $25.57 | -3.5% |
| July 2026 | $26.51 | -4.4% |
| June 2026 | $27.74 | +13.0% |
| May 2026 | $24.55 | +0.7% |
| April 2026 | $24.38 | +7.2% |
| March 2026 | $22.74 | -2.0% |
| February 2026 | $23.19 | -0.3% |
| January 2026 | $23.26 | -11.5% |
| December 2025 | $26.27 | +9.0% |
About the NRIM data
Daily bars. 8,961 sessions from Nov 15, 1990 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 1990, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ANRIM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
NRIM share price history
