Northrim BanCorp Inc (NRIM) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	24.18	24.18	22.95	23.55	-3.60%	202,242
2026-10-15	24.31	24.66	24.19	24.43	+1.33%	132,006
2026-10-14	24.04	24.27	23.85	24.11	-0.94%	131,615
2026-10-13	24.60	24.68	24.19	24.34	-0.29%	103,207
2026-10-12	24.24	24.64	24.24	24.41	+0.70%	108,371
2026-10-09	24.55	24.59	24.21	24.24	-1.66%	84,574
2026-10-08	24.23	24.78	24.21	24.65	+1.44%	166,637
2026-10-07	24.42	24.55	24.20	24.30	-1.42%	136,017
2026-10-06	24.84	25.07	24.58	24.65	-0.08%	84,644
2026-10-05	24.91	25.14	24.63	24.67	-0.36%	111,453
2026-10-02	24.84	25.09	24.51	24.76	+0.90%	159,210
2026-10-01	24.23	24.56	23.76	24.54	+1.28%	106,868
2026-09-30	24.28	24.44	23.90	24.23	-0.21%	134,093
2026-09-29	24.54	24.63	24.06	24.28	-0.98%	119,039
2026-09-28	24.98	24.98	24.47	24.52	-1.84%	100,849
2026-09-25	24.67	25.14	24.61	24.98	+1.46%	179,872
2026-09-24	24.66	24.77	24.28	24.62	+0.37%	335,338
2026-09-23	25.01	25.17	24.52	24.53	-2.27%	103,999
2026-09-22	25.47	25.47	24.92	25.10	-0.48%	150,391
2026-09-21	25.43	25.66	25.22	25.22	-0.86%	118,980
2026-09-18	25.28	25.58	25.07	25.44	-0.16%	268,197
2026-09-17	25.81	25.97	25.44	25.48	-0.31%	85,860
2026-09-16	25.93	26.03	24.94	25.56	-1.69%	189,778
2026-09-15	26.11	26.20	25.75	26.00	-0.38%	227,742
2026-09-14	26.14	26.49	26.05	26.10	-0.23%	202,547
2026-09-11	26.31	26.31	25.89	26.16	+0.42%	99,895
2026-09-10	25.80	26.05	25.54	26.05	+0.04%	156,565
2026-09-09	26.01	26.47	25.80	26.04	+0.04%	112,551
2026-09-08	26.45	26.47	26.00	26.03	-1.59%	188,777
2026-09-04	25.87	26.45	25.75	26.45	+1.85%	128,146
2026-09-03	26.00	26.38	25.89	25.97	+0.70%	96,491
2026-09-02	25.43	26.00	25.32	25.79	+1.62%	165,897
2026-09-01	25.42	25.71	25.13	25.38	-0.74%	104,171
2026-08-31	25.75	25.88	25.28	25.57	-0.31%	128,152
2026-08-28	25.83	26.38	25.63	25.65	-0.58%	123,647
2026-08-27	25.61	25.80	25.25	25.80	+0.66%	77,154
2026-08-26	25.61	25.82	25.37	25.63	+0.33%	65,328
2026-08-25	25.79	26.30	25.38	25.55	-0.87%	80,932
2026-08-24	25.87	26.13	25.70	25.77	-0.12%	98,797
2026-08-21	25.90	26.00	25.35	25.80	+0.23%	187,262
2026-08-20	25.61	25.81	25.07	25.74	+0.00%	82,520
2026-08-19	26.97	26.97	25.70	25.74	-3.85%	112,762
2026-08-18	26.99	27.00	26.53	26.77	-0.45%	105,369
2026-08-17	27.29	27.40	26.86	26.89	-1.32%	93,677
2026-08-14	27.13	27.36	27.07	27.25	+0.85%	150,942
2026-08-13	27.14	27.27	26.89	27.02	+0.33%	100,445
2026-08-12	26.86	27.10	26.80	26.93	+0.64%	86,325
2026-08-11	26.41	26.84	26.41	26.76	+1.29%	101,009
2026-08-10	26.20	26.54	26.01	26.42	+0.19%	88,617
2026-08-07	26.63	26.63	26.10	26.37	-0.72%	155,952
2026-08-06	27.23	27.24	26.50	26.56	-1.59%	161,359
2026-08-05	27.34	27.85	26.89	26.99	-0.33%	109,699
2026-08-04	27.25	27.57	27.00	27.08	-0.62%	221,574
2026-08-03	26.93	27.46	26.93	27.25	+2.79%	213,754
2026-07-31	26.30	26.70	26.26	26.51	+0.68%	176,830
2026-07-30	26.70	26.87	26.30	26.33	-1.20%	180,807
2026-07-29	26.90	27.02	26.57	26.65	-1.19%	163,287
2026-07-28	27.00	27.31	26.86	26.97	+0.86%	183,132
2026-07-27	27.23	27.44	26.57	26.74	-1.29%	156,736
2026-07-24	27.28	27.73	26.98	27.09	-0.22%	200,791
2026-07-23	27.11	27.66	26.42	27.15	-1.45%	322,767
2026-07-22	27.97	28.02	27.00	27.55	-1.25%	147,181
2026-07-21	27.74	28.02	27.47	27.90	+0.04%	127,363
2026-07-20	27.92	28.12	27.39	27.89	+0.18%	128,803
2026-07-17	28.23	28.44	27.60	27.84	-2.25%	165,276
2026-07-16	27.60	28.75	27.60	28.48	+3.38%	172,742
2026-07-15	27.23	27.89	27.13	27.55	+1.44%	116,588
2026-07-14	27.47	27.60	26.37	27.16	-1.16%	133,283
2026-07-13	27.31	27.66	27.01	27.48	+0.96%	133,249
2026-07-10	27.03	27.42	26.52	27.22	+0.33%	124,101
2026-07-09	26.38	27.24	26.37	27.13	+2.84%	189,272
2026-07-08	26.90	27.10	26.11	26.38	-2.69%	161,828
2026-07-07	27.45	27.66	25.71	27.11	-0.59%	168,686
2026-07-06	27.11	27.57	26.84	27.27	+0.55%	142,356
2026-07-02	27.86	28.08	27.11	27.12	-2.16%	130,742
2026-07-01	27.45	27.95	27.18	27.72	-0.07%	158,398
2026-06-30	27.72	28.11	27.50	27.74	-0.50%	205,924
2026-06-29	27.69	28.02	27.34	27.88	-0.29%	175,973
2026-06-26	27.36	28.29	27.21	27.96	+2.61%	842,521
2026-06-25	26.50	27.25	26.50	27.25	+2.14%	191,198
2026-06-24	26.06	26.83	25.70	26.68	+2.26%	188,567
2026-06-23	25.27	26.14	25.27	26.09	+3.29%	181,401
2026-06-22	25.19	25.57	24.88	25.26	+0.20%	165,074
2026-06-18	25.38	25.79	24.73	25.21	+0.84%	657,930
2026-06-17	25.44	25.68	24.67	25.00	-1.07%	226,069
2026-06-16	25.26	25.63	24.88	25.27	+0.64%	107,461
2026-06-15	26.00	26.02	25.02	25.11	-2.67%	135,499
2026-06-12	25.56	25.92	25.46	25.80	+1.10%	131,539
2026-06-11	25.41	25.58	25.04	25.52	+0.43%	106,902
2026-06-10	25.38	25.85	25.20	25.41	+0.75%	118,036
2026-06-09	24.97	25.85	24.51	25.22	+1.65%	88,577
2026-06-08	24.87	25.31	24.77	24.81	+0.04%	70,260
2026-06-05	24.79	25.15	24.71	24.80	-0.04%	92,490
2026-06-04	24.09	24.86	23.98	24.81	+4.55%	99,149
2026-06-03	24.18	24.30	23.65	23.73	-2.39%	142,557
2026-06-02	24.04	24.34	23.64	24.31	+1.12%	122,585
2026-06-01	24.52	24.61	23.65	24.04	-2.71%	101,232
2026-05-29	24.65	25.00	24.65	24.71	-0.12%	97,057
2026-05-28	24.54	25.10	24.21	24.74	+0.37%	92,235
2026-05-27	25.13	25.28	24.57	24.65	-1.48%	128,120
2026-05-26	24.77	25.29	24.45	25.02	+1.54%	137,922
2026-05-22	24.47	25.00	24.41	24.64	+0.61%	114,184
2026-05-21	24.40	24.66	24.14	24.49	-0.04%	107,977
2026-05-20	23.81	24.55	23.68	24.50	+2.90%	137,469
2026-05-19	23.87	24.08	23.67	23.81	-0.54%	98,379
2026-05-18	23.50	24.04	23.29	23.94	+2.18%	112,919
2026-05-15	23.44	23.63	23.01	23.43	-0.30%	146,434
2026-05-14	23.57	24.07	23.46	23.50	+0.38%	110,408
2026-05-13	23.39	23.67	23.33	23.41	-1.01%	114,743
2026-05-12	23.82	23.95	23.14	23.65	-0.71%	94,402
2026-05-11	24.64	24.65	23.81	23.82	-3.33%	99,212
2026-05-08	24.62	24.66	24.39	24.64	-0.08%	60,692
2026-05-07	24.51	24.86	24.47	24.66	+0.00%	115,190
2026-05-06	24.60	24.78	24.50	24.66	+1.07%	90,810
2026-05-05	23.97	24.56	23.89	24.40	+1.79%	75,277
2026-05-04	24.57	24.78	23.92	23.97	-3.07%	109,356
2026-05-01	24.64	25.03	24.25	24.73	+0.82%	76,580
2026-04-30	24.27	24.84	24.25	24.53	+0.41%	116,625
2026-04-29	25.28	25.50	24.41	24.43	-4.01%	129,431
2026-04-28	25.12	25.86	25.12	25.45	+1.76%	138,516
2026-04-27	24.40	25.01	24.40	25.01	+2.25%	106,134
2026-04-24	24.96	25.36	24.16	24.46	-2.78%	170,532
2026-04-23	24.58	25.30	24.39	25.16	+3.54%	177,043
2026-04-22	24.23	25.00	23.81	24.30	+0.54%	134,618
2026-04-21	24.81	25.10	24.14	24.17	-2.58%	107,530
2026-04-20	25.05	25.28	24.77	24.81	-0.96%	81,295
2026-04-17	24.74	25.64	24.55	25.05	+3.21%	137,119
2026-04-16	24.58	24.63	24.25	24.27	-1.26%	89,711
2026-04-15	24.56	24.80	24.31	24.58	+0.20%	84,082
2026-04-14	24.66	24.80	24.34	24.53	-0.81%	85,104
2026-04-13	24.71	24.79	24.47	24.73	-0.28%	121,627
2026-04-10	24.85	24.85	24.19	24.80	-0.20%	119,222
2026-04-09	24.28	25.02	23.85	24.85	+1.30%	186,272
2026-04-08	24.37	24.77	24.20	24.53	+2.76%	129,725
2026-04-07	23.96	24.00	23.66	23.87	-0.38%	107,186
2026-04-06	23.85	24.10	23.58	23.96	+1.14%	163,806
2026-04-02	23.02	23.71	22.82	23.69	+1.20%	174,974
2026-04-01	23.00	23.55	23.00	23.41	+2.32%	122,934
2026-03-31	23.01	23.14	22.56	22.88	+0.84%	231,107
2026-03-30	22.60	22.83	22.49	22.69	+0.75%	127,105
2026-03-27	22.47	22.62	22.20	22.52	-0.79%	114,736
2026-03-26	22.66	22.78	22.47	22.70	-0.39%	155,704
2026-03-25	22.95	23.14	22.59	22.79	-0.13%	138,292
2026-03-24	22.60	23.10	22.56	22.82	-0.13%	123,136
2026-03-23	22.82	23.42	22.55	22.85	+2.79%	189,559
2026-03-20	22.67	22.90	21.99	22.23	-1.94%	413,160
2026-03-19	22.06	22.89	21.98	22.67	+2.16%	192,262
2026-03-18	22.45	22.48	21.94	22.19	-1.51%	137,520
2026-03-17	22.84	23.08	22.48	22.53	-0.97%	105,040
2026-03-16	22.62	22.92	22.52	22.75	+1.25%	142,080
2026-03-13	22.71	22.73	22.16	22.47	-0.62%	127,643
2026-03-12	22.10	22.61	21.94	22.61	+0.71%	108,530
2026-03-11	22.49	22.82	22.14	22.45	-0.88%	133,371
2026-03-10	22.52	23.29	22.27	22.65	+0.40%	112,041
2026-03-09	22.54	22.68	22.02	22.56	-1.96%	300,296
2026-03-06	23.15	23.15	22.33	23.01	-2.99%	129,618
2026-03-05	23.95	23.95	23.39	23.72	-2.51%	141,512
2026-03-04	24.17	24.48	23.94	24.33	+1.21%	140,842
2026-03-03	23.51	24.07	23.24	24.04	+0.08%	131,720
2026-03-02	23.15	24.16	22.95	24.02	+2.26%	156,213
2026-02-27	24.22	24.37	23.33	23.49	-4.51%	214,535
2026-02-26	24.86	25.03	24.24	24.60	-0.77%	169,798
2026-02-25	24.51	24.96	24.25	24.79	+1.14%	206,038
2026-02-24	24.24	24.84	23.83	24.51	+0.99%	123,448
2026-02-23	25.54	25.74	24.17	24.27	-4.75%	170,852
2026-02-20	25.16	25.63	25.05	25.48	+1.07%	147,267
2026-02-19	25.43	25.43	24.85	25.21	-0.98%	112,514
2026-02-18	25.58	26.24	25.33	25.46	-0.74%	129,495
2026-02-17	25.36	25.76	25.12	25.65	+1.10%	129,845
2026-02-13	25.22	25.50	24.69	25.37	+1.16%	119,932
2026-02-12	25.91	25.91	24.60	25.08	-2.03%	147,764
2026-02-11	25.68	25.94	25.18	25.60	-0.04%	165,360
2026-02-10	25.86	25.96	25.27	25.61	-1.04%	203,496
2026-02-09	25.75	26.26	25.63	25.88	+0.12%	153,285
2026-02-06	25.74	26.09	25.52	25.85	+2.05%	198,555
2026-02-05	25.49	25.76	24.97	25.33	-0.86%	176,507
2026-02-04	25.32	26.03	25.32	25.55	+1.31%	312,297
2026-02-03	24.50	25.33	24.38	25.22	+3.02%	263,188
2026-02-02	23.50	24.77	23.30	24.48	+3.90%	256,125
2026-01-30	23.02	23.85	22.80	23.56	+2.97%	327,599
2026-01-29	22.80	23.03	22.25	22.88	+1.19%	214,703
2026-01-28	23.07	23.12	22.45	22.61	-1.99%	271,993
2026-01-27	23.99	24.02	22.73	23.07	-3.55%	334,319
2026-01-26	25.00	25.00	23.41	23.92	-5.27%	602,237
2026-01-23	28.82	29.08	24.52	25.25	-14.95%	562,937
2026-01-22	29.81	30.82	29.33	29.69	-0.24%	235,274
2026-01-21	28.70	29.82	28.70	29.76	+4.46%	197,938
2026-01-20	28.39	28.79	28.22	28.49	-1.55%	123,468
2026-01-16	29.00	29.20	28.61	28.94	-0.21%	153,964
2026-01-15	27.88	29.07	27.88	29.00	+4.17%	177,549
2026-01-14	27.73	27.96	27.40	27.84	+0.40%	136,192
2026-01-13	28.11	28.25	27.44	27.73	-1.60%	117,409
2026-01-12	27.90	28.30	27.43	28.18	+0.46%	193,952
2026-01-09	28.21	28.48	27.80	28.05	-0.60%	159,061
2026-01-08	26.78	28.47	26.78	28.22	+4.71%	192,866
2026-01-07	26.90	27.04	26.71	26.95	-0.33%	110,842
2026-01-06	27.00	27.07	26.68	27.04	-0.41%	144,270
2026-01-05	26.81	27.71	26.81	27.15	+1.08%	172,685
2026-01-02	26.73	27.48	26.26	26.86	+0.94%	125,656
2025-12-31	26.63	26.85	26.61	26.61	+0.08%	165,860
2025-12-30	26.99	27.20	26.58	26.59	-1.52%	93,736
2025-12-29	27.13	27.35	26.76	27.00	-0.48%	131,905
2025-12-26	27.58	27.98	27.04	27.13	-1.63%	205,223
2025-12-24	27.66	27.70	27.39	27.58	-0.43%	69,486
2025-12-23	27.20	27.80	27.16	27.70	+1.80%	185,653
2025-12-22	27.15	27.60	27.15	27.21	+0.52%	135,560
2025-12-19	27.75	27.86	26.80	27.07	-2.42%	506,723
2025-12-18	27.51	27.82	27.24	27.74	+1.24%	230,038
2025-12-17	27.31	27.60	27.15	27.40	+0.33%	100,864
2025-12-16	27.80	28.07	27.21	27.31	-1.41%	151,869
2025-12-15	27.79	28.21	27.49	27.70	+0.22%	260,529
2025-12-12	27.29	27.77	26.98	27.64	+1.32%	234,608
2025-12-11	26.30	27.44	26.14	27.28	+3.57%	205,820
2025-12-10	24.95	26.55	24.93	26.34	+6.04%	282,807
2025-12-09	24.92	25.43	24.72	24.84	-0.48%	98,136
2025-12-08	24.43	25.14	24.20	24.96	+2.84%	117,013
2025-12-05	25.03	25.06	24.17	24.27	-3.11%	113,662
2025-12-04	24.78	25.41	24.19	25.05	+0.56%	132,327
2025-12-03	24.60	25.00	24.08	24.91	+1.71%	139,823
2025-12-02	25.09	25.09	24.42	24.49	-1.92%	84,408
2025-12-01	24.47	25.38	24.40	24.97	+1.67%	168,262
2025-11-28	25.24	25.24	24.45	24.56	-1.96%	62,091
2025-11-26	25.27	25.37	24.90	25.05	-1.30%	100,455
2025-11-25	24.63	25.55	24.03	25.38	+3.59%	113,902
2025-11-24	24.24	24.61	23.93	24.50	+1.11%	119,945
2025-11-21	23.13	24.41	22.87	24.23	+4.76%	133,114
2025-11-20	23.18	23.63	23.04	23.13	+0.65%	115,372
2025-11-19	22.86	23.18	22.73	22.98	+0.79%	98,317
2025-11-18	22.81	23.33	22.68	22.80	-0.04%	93,723
2025-11-17	23.45	23.88	22.80	22.81	-2.31%	138,226
2025-11-14	23.30	23.37	22.97	23.35	-0.43%	62,148
2025-11-13	23.46	23.63	23.13	23.45	-0.21%	87,126
2025-11-12	23.21	23.65	23.16	23.50	+0.82%	94,219
2025-11-11	23.03	23.50	22.95	23.31	+1.13%	86,319
2025-11-10	22.86	23.20	22.70	23.05	+0.83%	77,799
2025-11-07	22.63	22.88	22.45	22.86	+1.06%	73,308
2025-11-06	22.82	22.87	22.39	22.62	-1.35%	59,919
2025-11-05	22.33	22.96	22.31	22.93	+3.01%	91,476
2025-11-04	21.90	22.44	21.88	22.26	+0.54%	114,691
2025-11-03	22.00	22.21	21.77	22.14	+0.73%	102,171
2025-10-31	22.03	22.23	21.68	21.98	-0.63%	98,328
2025-10-30	22.14	22.48	22.05	22.12	-0.45%	84,848
2025-10-29	22.80	23.11	21.98	22.22	-2.97%	134,833
2025-10-28	22.35	22.93	22.25	22.90	+2.14%	117,929
2025-10-27	22.75	22.84	22.36	22.42	-0.58%	113,099
2025-10-24	21.84	22.75	21.66	22.55	+5.28%	104,043
2025-10-23	21.31	21.78	20.91	21.42	+3.03%	101,880
2025-10-22	21.00	21.27	20.70	20.79	-0.95%	100,878
2025-10-21	20.92	21.12	20.82	20.99	+0.14%	73,053
2025-10-20	20.14	20.99	20.14	20.96	+4.17%	135,542

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+15.39%). Pire mois : Janv (-12.29%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-12.29%
Févr-4.04%
Mars-4.75%
Avr+4.78%
Mai-0.08%
Juin+15.39%
Juil-4.37%
Août-6.17%
Sept-4.43%
Oct+2.57%
Nov+10.93%
Déc+6.57%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Northrim BanCorp Inc (NRIM) ?

23.55 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de NRIM ?

Plus haut à 30.82 et plus bas à 19.60 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Northrim BanCorp Inc ?

Historiquement, le mois le plus fort de NRIM a été Juin (moyenne +15.39%) et le plus faible Janv (moyenne -12.29%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 269 bougies quotidiennes du data lake Closelook.