Northrim BanCorp Inc - Price History
Monthly price history for NRIM (Northrim BanCorp Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $47.64 | $47.64 |
| March 2024 | $50.51 | $50.51 |
| February 2024 | $49.12 | $49.73 |
| January 2024 | $49.91 | $50.53 |
| December 2023 | $56.50 | $57.21 |
| November 2023 | $48.23 | $49.37 |
| October 2023 | $40.75 | $41.71 |
| September 2023 | $38.70 | $39.62 |
| August 2023 | $40 | $41.53 |
| July 2023 | $46.03 | $47.80 |
| June 2023 | $37.88 | $39.33 |
| May 2023 | $35.98 | $37.91 |
| April 2023 | $32.79 | $34.55 |
| March 2023 | $44.77 | $47.18 |
| February 2023 | $49.25 | $52.51 |
| January 2023 | $50.21 | $53.53 |
| December 2022 | $51.19 | $54.57 |
| November 2022 | $51.69 | $55.61 |
| October 2022 | $45.30 | $48.73 |
| September 2022 | $38.63 | $41.56 |
| August 2022 | $37.23 | $40.55 |
| July 2022 | $38.24 | $41.65 |
| June 2022 | $36.97 | $40.26 |
| May 2022 | $37.80 | $41.56 |
| April 2022 | $36.44 | $40.07 |
| March 2022 | $39.62 | $43.57 |
| February 2022 | $40.35 | $44.79 |
| January 2022 | $39.59 | $43.94 |
| December 2021 | $39.16 | $43.46 |
| November 2021 | $36.21 | $40.55 |
| October 2021 | $39.67 | $44.42 |
| September 2021 | $37.96 | $42.51 |
| August 2021 | $37.14 | $41.97 |
| July 2021 | $36.12 | $40.82 |
| June 2021 | $37.83 | $42.75 |
| May 2021 | $38.22 | $43.55 |
| April 2021 | $37.43 | $42.65 |
| March 2021 | $37.31 | $42.51 |
| February 2021 | $33.51 | $38.49 |
| January 2021 | $27.96 | $32.12 |
| December 2020 | $29.56 | $33.95 |
| November 2020 | $27.38 | $31.77 |
| October 2020 | $24.61 | $28.56 |
| September 2020 | $21.97 | $25.49 |
| August 2020 | $22.91 | $26.91 |
| July 2020 | $19.60 | $23.02 |
| June 2020 | $21.40 | $25.14 |
| May 2020 | $19.40 | $23.07 |
| April 2020 | $19.72 | $23.45 |
| March 2020 | $22.71 | $27 |
| February 2020 | $29.06 | $34.95 |
| January 2020 | $31.29 | $37.63 |
| December 2019 | $31.84 | $38.30 |
| November 2019 | $30.90 | $37.47 |
| October 2019 | $32.12 | $38.95 |
| September 2019 | $32.71 | $39.67 |
| August 2019 | $29.57 | $36.20 |
| July 2019 | $31.84 | $38.97 |
| June 2019 | $29.13 | $35.66 |
| May 2019 | $27.07 | $33.43 |
| April 2019 | $28.74 | $35.49 |
| March 2019 | $27.87 | $34.42 |
| February 2019 | $30.13 | $37.51 |
| January 2019 | $26.61 | $33.13 |
| December 2018 | $26.40 | $32.87 |
| November 2018 | $29.06 | $36.47 |
| October 2018 | $30.30 | $38.03 |
| September 2018 | $33.11 | $41.55 |
| August 2018 | $35.29 | $44.55 |
| July 2018 | $31.92 | $40.30 |
| June 2018 | $31.33 | $39.55 |
| May 2018 | $31.26 | $39.70 |
| April 2018 | $27.72 | $35.20 |
| March 2018 | $27.20 | $34.55 |
| February 2018 | $26 | $33.25 |
| January 2018 | $26.16 | $33.45 |
| December 2017 | $26.47 | $33.85 |
| November 2017 | $29.12 | $37.45 |
| October 2017 | $25.27 | $32.50 |
| September 2017 | $27.17 | $34.95 |
| August 2017 | $23.04 | $29.85 |
| July 2017 | $22.50 | $29.15 |
| June 2017 | $23.46 | $30.40 |
| May 2017 | $22.76 | $29.70 |
| April 2017 | $24.52 | $32 |
| March 2017 | $23.03 | $30.05 |
| February 2017 | $22.18 | $29.15 |
| January 2017 | $21.49 | $28.25 |
| December 2016 | $24.04 | $31.60 |
| November 2016 | $21.23 | $28.10 |
| October 2016 | $18.55 | $24.55 |
| September 2016 | $19.45 | $25.75 |
| August 2016 | $19.26 | $25.70 |
| July 2016 | $21.29 | $28.40 |
| June 2016 | $19.71 | $26.29 |
| May 2016 | $19.75 | $26.55 |
| April 2016 | $19.20 | $25.80 |
| March 2016 | $17.79 | $23.91 |
| February 2016 | $17.85 | $24.18 |
| January 2016 | $17.06 | $23.11 |
| December 2015 | $19.64 | $26.60 |
| November 2015 | $21.58 | $29.43 |
| October 2015 | $20.26 | $27.62 |
| September 2015 | $21.22 | $28.93 |
| August 2015 | $19.80 | $27.18 |
| July 2015 | $18.42 | $25.29 |
| June 2015 | $18.67 | $25.63 |
| May 2015 | $17.69 | $24.45 |
| April 2015 | $18.03 | $24.92 |
| March 2015 | $17.75 | $24.54 |
| February 2015 | $16.98 | $23.65 |
| January 2015 | $14.88 | $20.73 |
| December 2014 | $18.84 | $26.24 |
| November 2014 | $19.52 | $27.36 |
| October 2014 | $20.62 | $28.90 |
| September 2014 | $18.85 | $26.43 |
| August 2014 | $17.30 | $24.42 |
| July 2014 | $17.35 | $24.50 |
| June 2014 | $18.11 | $25.57 |
| May 2014 | $17.37 | $24.70 |
| April 2014 | $16.87 | $23.99 |
| March 2014 | $18.07 | $25.69 |
| February 2014 | $17.17 | $24.57 |
| January 2014 | $16.78 | $24.02 |
| December 2013 | $18.33 | $26.24 |
| November 2013 | $18.22 | $26.25 |
| October 2013 | $17.42 | $25.10 |
| September 2013 | $16.73 | $24.10 |
| August 2013 | $15.56 | $22.58 |
| July 2013 | $17.58 | $25.52 |
| June 2013 | $16.67 | $24.19 |
| May 2013 | $15.24 | $22.27 |
| April 2013 | $14.90 | $21.78 |
| March 2013 | $15.38 | $22.47 |
| February 2013 | $14.78 | $21.74 |
| January 2013 | $14.80 | $21.78 |
| December 2012 | $15.39 | $22.65 |
| November 2012 | $14.99 | $22.21 |
| October 2012 | $15.21 | $22.53 |
| September 2012 | $13.60 | $20.14 |
| August 2012 | $13.80 | $20.60 |
| July 2012 | $13.51 | $20.16 |
| June 2012 | $14.40 | $21.49 |
| May 2012 | $14.48 | $21.74 |
| April 2012 | $14.61 | $21.94 |
| March 2012 | $14.33 | $21.52 |
| February 2012 | $13.24 | $20 |
| January 2012 | $13.30 | $20.09 |
| December 2011 | $11.59 | $17.51 |
| November 2011 | $12.05 | $18.34 |
| October 2011 | $12.45 | $18.95 |
| September 2011 | $12.72 | $19.35 |
| August 2011 | $12.66 | $19.39 |
| July 2011 | $12.89 | $19.74 |
| June 2011 | $12.38 | $18.97 |
| May 2011 | $12.83 | $19.77 |
| April 2011 | $12.98 | $20.01 |
| March 2011 | $12.30 | $18.96 |
| February 2011 | $11.97 | $18.57 |
| January 2011 | $12.15 | $18.84 |
| December 2010 | $12.46 | $19.32 |
| November 2010 | $12.10 | $18.89 |
| October 2010 | $10.86 | $16.96 |
| September 2010 | $10.63 | $16.60 |
| August 2010 | $10.23 | $16.09 |
| July 2010 | $11.19 | $17.60 |
| June 2010 | $9.84 | $15.48 |
| May 2010 | $10.88 | $17.22 |
| April 2010 | $10.91 | $17.26 |
| March 2010 | $10.80 | $17.08 |
| February 2010 | $10 | $15.91 |
| January 2010 | $10.07 | $16.03 |
| December 2009 | $10.60 | $16.88 |
| November 2009 | $10.03 | $16.07 |
| October 2009 | $9.39 | $15.04 |
| September 2009 | $9.52 | $15.25 |
| August 2009 | $9.37 | $15.10 |
| July 2009 | $9.12 | $14.70 |
| June 2009 | $8.63 | $13.92 |
| May 2009 | $9.32 | $15.12 |
| April 2009 | $7.13 | $11.57 |
| March 2009 | $6.08 | $9.86 |
| February 2009 | $5.08 | $8.25 |
| January 2009 | $6.13 | $10.05 |
| December 2008 | $6.28 | $10.29 |
| November 2008 | $7.67 | $12.57 |
| October 2008 | $8.05 | $13.19 |
| September 2008 | $9.96 | $16.55 |
| August 2008 | $9.98 | $16.57 |
| July 2008 | $9.59 | $15.92 |
| June 2008 | $10.81 | $18.16 |
| May 2008 | $11.16 | $18.75 |
| April 2008 | $11.13 | $18.70 |
| March 2008 | $10.73 | $18.18 |
| February 2008 | $12.61 | $21.36 |
| January 2008 | $12.25 | $20.75 |
| December 2007 | $12.49 | $21.32 |
| November 2007 | $10.88 | $18.58 |
| October 2007 | $13.32 | $22.73 |
| September 2007 | $14.52 | $24.95 |
| August 2007 | $14.20 | $25.63 |
| July 2007 | $16.35 | $29.50 |
| June 2007 | $15.06 | $27.31 |
| May 2007 | $14.82 | $26.88 |
| April 2007 | $15.55 | $28.21 |
| March 2007 | $16.21 | $29.55 |
| February 2007 | $16.01 | $29.18 |
| January 2007 | $15.50 | $28.25 |
| December 2006 | $14.53 | $26.60 |
| November 2006 | $14.93 | $27.33 |
| October 2006 | $14.68 | $26.87 |
| September 2006 | $14.30 | $26.29 |
| August 2006 | $14.88 | $27.35 |
| July 2006 | $12.82 | $24.75 |
| June 2006 | $12.93 | $25.09 |
| May 2006 | $12.88 | $25 |
| April 2006 | $12.54 | $24.34 |
| March 2006 | $12.32 | $24 |
| February 2006 | $11.93 | $23.25 |
| January 2006 | $11.82 | $23.04 |
| December 2005 | $11.98 | $23.45 |
| November 2005 | $12.29 | $24.05 |
| October 2005 | $12.62 | $24.70 |
| September 2005 | $12.74 | $25.04 |
| August 2005 | $12.77 | $25.10 |
| July 2005 | $12.56 | $24.67 |
| June 2005 | $11.90 | $23.48 |
| May 2005 | $11.45 | $22.59 |
| April 2005 | $12.42 | $24.50 |
| March 2005 | $12.62 | $25 |
| February 2005 | $12.07 | $23.91 |
| January 2005 | $12.01 | $23.80 |
| December 2004 | $11.86 | $23.59 |
| November 2004 | $11.52 | $22.90 |
| October 2004 | $11.44 | $22.75 |
| September 2004 | $10.95 | $21.85 |
| August 2004 | $10.67 | $21.30 |
| July 2004 | $10.24 | $20.43 |
| June 2004 | $10.09 | $20.23 |
| May 2004 | $10.11 | $20.27 |
| April 2004 | $10.82 | $21.68 |
| March 2004 | $12.75 | $25.64 |
| February 2004 | $12.43 | $25 |
| January 2004 | $11.28 | $22.69 |
| December 2003 | $11.39 | $23 |
| November 2003 | $11.31 | $22.84 |
| October 2003 | $10.38 | $20.95 |
| September 2003 | $9.31 | $18.87 |
| August 2003 | $9.26 | $18.76 |
| July 2003 | $8.64 | $17.52 |
| June 2003 | $8.90 | $18.13 |
| May 2003 | $7.93 | $16.16 |
| April 2003 | $7.41 | $15.10 |
| March 2003 | $7.10 | $14.55 |
| February 2003 | $6.69 | $13.70 |
| January 2003 | $6.85 | $14.04 |
| December 2002 | $6.57 | $13.50 |
| November 2002 | $6.97 | $14.32 |
| October 2002 | $6.07 | $12.48 |
| September 2002 | $5.93 | $12.24 |
| August 2002 | $5.55 | $11.45 |
| July 2002 | $5.93 | $12.23 |
| June 2002 | $6.92 | $14.33 |
| May 2002 | $7.56 | $15.65 |
| April 2002 | $7.61 | $15.75 |
| March 2002 | $7.06 | $14.65 |
| February 2002 | $7.10 | $14.75 |
| January 2002 | $6.79 | $14.10 |
| December 2001 | $6.86 | $14.28 |
| November 2001 | $6.96 | $14.50 |
| October 2001 | $6.11 | $14 |
| September 2001 | $6.05 | $13.90 |
| August 2001 | $6.14 | $14.10 |
| July 2001 | $6.20 | $14.25 |
| June 2001 | $6.03 | $13.91 |
| May 2001 | $5.90 | $13.60 |
| April 2001 | $5.27 | $12.15 |
| March 2001 | $5.29 | $12.25 |
| February 2001 | $5.05 | $11.69 |
| January 2001 | $4.75 | $11 |
| December 2000 | $4.36 | $10.12 |
| November 2000 | $3.82 | $8.88 |
| October 2000 | $3.66 | $8.50 |
| September 2000 | $3.48 | $8.12 |
| August 2000 | $3.72 | $8.69 |
| July 2000 | $3.16 | $7.38 |
| June 2000 | $3.08 | $7.25 |
| May 2000 | $3.62 | $8.50 |
| April 2000 | $3.27 | $7.69 |
| March 2000 | $3.49 | $8.25 |
| February 2000 | $3.01 | $7.12 |
| January 2000 | $3.64 | $9.03 |
| December 1999 | $3.98 | $9.94 |
| November 1999 | $3.91 | $9.75 |
| October 1999 | $4.21 | $10.50 |
| September 1999 | $3.81 | $9.56 |
| August 1999 | $4.16 | $10.44 |
| July 1999 | $4.24 | $10.62 |
| June 1999 | $4.37 | $11 |
| May 1999 | $4.29 | $10.81 |
| April 1999 | $4.86 | $12.25 |
| March 1999 | $4.64 | $11.75 |
| February 1999 | $4.94 | $12.50 |
| January 1999 | $5.93 | $15 |
| December 1998 | $5.44 | $14.50 |
| November 1998 | $4.60 | $12.25 |
| October 1998 | $5.25 | $14 |
| September 1998 | $5.37 | $14.38 |
| August 1998 | $4.53 | $12.12 |
| July 1998 | $5.75 | $15.38 |
| June 1998 | $6.31 | $16.94 |
| May 1998 | $5.89 | $15.81 |
| April 1998 | $6.52 | $17.50 |
| March 1998 | $5.11 | $13.75 |
| February 1998 | $5.29 | $14.25 |
| January 1998 | $5.11 | $13.75 |
| December 1997 | $4.43 | $12.56 |
| November 1997 | $5.02 | $14.25 |
| October 1997 | $4.27 | $12.12 |
| September 1997 | $3.77 | $10.75 |
| August 1997 | $3.86 | $11 |
| July 1997 | $4.03 | $11.50 |
| June 1997 | $3.84 | $11 |
| May 1997 | $2.92 | $8.38 |
| April 1997 | $3.06 | $8.75 |
| March 1997 | $3.04 | $8.75 |
| February 1997 | $3.12 | $9 |
| January 1997 | $3.04 | $8.75 |
| December 1996 | $3.08 | $9.38 |
| November 1996 | $2.80 | $8.50 |
| October 1996 | $2.84 | $8.62 |
| September 1996 | $2.92 | $8.94 |
| August 1996 | $2.70 | $8.25 |
| July 1996 | $2.98 | $9.12 |
| June 1996 | $3.05 | $9.38 |
| May 1996 | $3.05 | $9.38 |
| April 1996 | $3.17 | $9.75 |
| March 1996 | $3.24 | $10 |
| February 1996 | $2.79 | $8.62 |
| January 1996 | $2.55 | $7.88 |
| December 1995 | $2.49 | $8.12 |
| November 1995 | $2.41 | $7.88 |
| October 1995 | $2.76 | $9 |
| September 1995 | $2.51 | $8.25 |
| August 1995 | $2.40 | $7.88 |
| July 1995 | $2.59 | $8.50 |
| June 1995 | $2.27 | $7.50 |
| May 1995 | $2.38 | $7.88 |
| April 1995 | $2.04 | $6.75 |
| March 1995 | $1.96 | $6.88 |
| February 1995 | $2 | $7 |
| January 1995 | $1.77 | $6.19 |
| December 1994 | $1.82 | $6.38 |
| November 1994 | $1.71 | $6 |
| October 1994 | $1.96 | $6.88 |
| September 1994 | $2.04 | $7.12 |
| August 1994 | $2.07 | $7.25 |
| July 1994 | $2.18 | $7.62 |
| June 1994 | $2.14 | $7.50 |
| May 1994 | $2.14 | $7.50 |
| April 1994 | $2.14 | $7.50 |
| March 1994 | $2 | $7 |
| February 1994 | $2 | $7 |
| January 1994 | $2.36 | $8.25 |
| December 1993 | $2.46 | $8.62 |
| November 1993 | $2.50 | $8.75 |
| October 1993 | $2.50 | $8.75 |
| September 1993 | $2.78 | $9.75 |
| August 1993 | $2.46 | $10.75 |
| July 1993 | $2.74 | $12 |
| June 1993 | $2.34 | $10.25 |
| May 1993 | $2.23 | $9.75 |
| April 1993 | $2.20 | $9.62 |
| March 1993 | $2 | $8.75 |
| February 1993 | $1.66 | $7.25 |
| January 1993 | $1.48 | $6.50 |
| December 1992 | $1.37 | $6 |
| November 1992 | $1.48 | $6.50 |
| October 1992 | $1.37 | $6 |
| September 1992 | $1.43 | $6.25 |
| August 1992 | $1.37 | $6 |
| July 1992 | $1.60 | $7 |
| June 1992 | $1.51 | $6.62 |
| May 1992 | $1.57 | $6.88 |
| April 1992 | $1.60 | $7 |
| March 1992 | $1.71 | $7.50 |
| February 1992 | $1.68 | $7.38 |
| January 1992 | $1.88 | $8.25 |
| December 1991 | $1.88 | $8.25 |
| November 1991 | $1.88 | $8.25 |
| October 1991 | $1.94 | $8.50 |
| September 1991 | $1.97 | $8.62 |
| August 1991 | $1.94 | $8.50 |
| July 1991 | $1.94 | $8.50 |
| June 1991 | $1.83 | $8 |
| May 1991 | $1.83 | $8 |
| April 1991 | $1.86 | $8.12 |
| March 1991 | $1.83 | $8 |
| February 1991 | $1.51 | $6.62 |
| January 1991 | $1.71 | $7.50 |
| December 1990 | $1.83 | $8 |
| November 1990 | $1.81 | $7.94 |
NRIM
List: Contenders
Price: $48.84
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.09%
Payout Ratio: 54.34%
Payout Ratio Range:
Dividend Per Share: 2.44 USD
Earnings Per Share: 4.49 USD
P/E Ratio: 10.87
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 15000
Market Capitalization: 270.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 16.07%
DGR5: 17.98%
DGR10: 13.48%
DGR20: 15.22%