Northrim BanCorp, Inc. ( NRIM) - Price History
Monthly price history for NRIM (Northrim BanCorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $27.16 | $27.16 |
| June 2026 | $27.74 | $27.74 |
| May 2026 | $24.55 | $24.71 |
| April 2026 | $24.38 | $24.53 |
| March 2026 | $22.74 | $22.88 |
| February 2026 | $23.19 | $23.49 |
| January 2026 | $23.26 | $23.56 |
| December 2025 | $26.27 | $26.61 |
| November 2025 | $24.10 | $24.56 |
| October 2025 | $21.57 | $21.98 |
| September 2025 | $21.26 | $21.66 |
| August 2025 | $22.91 | $94.03 |
| July 2025 | $20.35 | $83.53 |
| June 2025 | $22.72 | $93.26 |
| May 2025 | $22.16 | $91.60 |
| April 2025 | $19.42 | $80.29 |
| March 2025 | $17.71 | $73.22 |
| February 2025 | $19.74 | $82.30 |
| January 2025 | $20.42 | $85.13 |
| December 2024 | $18.70 | $77.94 |
| November 2024 | $20.25 | $85.07 |
| October 2024 | $15.54 | $65.27 |
| September 2024 | $16.95 | $71.22 |
| August 2024 | $16.26 | $68.97 |
| July 2024 | $16.13 | $68.40 |
| June 2024 | $13.59 | $57.64 |
| May 2024 | $13.62 | $58.41 |
| April 2024 | $11.15 | $47.80 |
| March 2024 | $11.78 | $50.51 |
| February 2024 | $11.45 | $49.73 |
| January 2024 | $11.64 | $50.53 |
| December 2023 | $13.18 | $57.21 |
| November 2023 | $11.25 | $49.37 |
| October 2023 | $9.50 | $41.71 |
| September 2023 | $9.02 | $39.62 |
| August 2023 | $9.33 | $41.53 |
| July 2023 | $10.73 | $47.80 |
| June 2023 | $8.83 | $39.33 |
| May 2023 | $8.39 | $37.91 |
| April 2023 | $7.64 | $34.55 |
| March 2023 | $10.44 | $47.18 |
| February 2023 | $11.48 | $52.51 |
| January 2023 | $11.71 | $53.53 |
| December 2022 | $11.94 | $54.57 |
| November 2022 | $12.05 | $55.61 |
| October 2022 | $10.56 | $48.73 |
| September 2022 | $9.01 | $41.56 |
| August 2022 | $8.68 | $40.55 |
| July 2022 | $8.92 | $41.65 |
| June 2022 | $8.62 | $40.26 |
| May 2022 | $8.81 | $41.56 |
| April 2022 | $8.50 | $40.07 |
| March 2022 | $9.24 | $43.57 |
| February 2022 | $9.41 | $44.79 |
| January 2022 | $9.23 | $43.94 |
| December 2021 | $9.13 | $43.46 |
| November 2021 | $8.44 | $40.55 |
| October 2021 | $9.25 | $44.42 |
| September 2021 | $8.85 | $42.51 |
| August 2021 | $8.66 | $41.97 |
| July 2021 | $8.42 | $40.82 |
| June 2021 | $8.82 | $42.75 |
| May 2021 | $8.91 | $43.55 |
| April 2021 | $8.73 | $42.65 |
| March 2021 | $8.70 | $42.51 |
| February 2021 | $7.81 | $38.49 |
| January 2021 | $6.52 | $32.12 |
| December 2020 | $6.89 | $33.95 |
| November 2020 | $6.38 | $31.77 |
| October 2020 | $5.74 | $28.56 |
| September 2020 | $5.12 | $25.49 |
| August 2020 | $5.34 | $26.91 |
| July 2020 | $4.57 | $23.02 |
| June 2020 | $4.99 | $25.14 |
| May 2020 | $4.52 | $23.07 |
| April 2020 | $4.60 | $23.45 |
| March 2020 | $5.30 | $27 |
| February 2020 | $6.78 | $34.95 |
| January 2020 | $7.30 | $37.63 |
| December 2019 | $7.42 | $38.30 |
| November 2019 | $7.20 | $37.47 |
| October 2019 | $7.49 | $38.95 |
| September 2019 | $7.63 | $39.67 |
| August 2019 | $6.90 | $36.20 |
| July 2019 | $7.42 | $38.97 |
| June 2019 | $6.79 | $35.66 |
| May 2019 | $6.31 | $33.43 |
| April 2019 | $6.70 | $35.49 |
| March 2019 | $6.50 | $34.42 |
| February 2019 | $7.03 | $37.51 |
| January 2019 | $6.20 | $33.13 |
| December 2018 | $6.16 | $32.87 |
| November 2018 | $6.78 | $36.47 |
| October 2018 | $7.07 | $38.03 |
| September 2018 | $7.72 | $41.55 |
| August 2018 | $8.23 | $44.55 |
| July 2018 | $7.44 | $40.30 |
| June 2018 | $7.30 | $39.55 |
| May 2018 | $7.29 | $39.70 |
| April 2018 | $6.46 | $35.20 |
| March 2018 | $6.34 | $34.55 |
| February 2018 | $6.06 | $33.25 |
| January 2018 | $6.10 | $33.45 |
| December 2017 | $6.17 | $33.85 |
| November 2017 | $6.79 | $37.45 |
| October 2017 | $5.89 | $32.50 |
| September 2017 | $6.34 | $34.95 |
| August 2017 | $5.37 | $29.85 |
| July 2017 | $5.24 | $29.15 |
| June 2017 | $5.47 | $30.40 |
| May 2017 | $5.31 | $29.70 |
| April 2017 | $5.72 | $32 |
| March 2017 | $5.37 | $30.05 |
| February 2017 | $5.17 | $29.15 |
| January 2017 | $5.01 | $28.25 |
| December 2016 | $5.61 | $31.60 |
| November 2016 | $4.95 | $28.10 |
| October 2016 | $4.32 | $24.55 |
| September 2016 | $4.54 | $25.75 |
| August 2016 | $4.49 | $25.70 |
| July 2016 | $4.96 | $28.40 |
| June 2016 | $4.60 | $26.29 |
| May 2016 | $4.61 | $26.55 |
| April 2016 | $4.48 | $25.80 |
| March 2016 | $4.15 | $23.91 |
| February 2016 | $4.16 | $24.18 |
| January 2016 | $3.98 | $23.11 |
| December 2015 | $4.58 | $26.60 |
| November 2015 | $5.03 | $29.43 |
| October 2015 | $4.72 | $27.62 |
| September 2015 | $4.95 | $28.93 |
| August 2015 | $4.62 | $27.18 |
| July 2015 | $4.30 | $25.29 |
| June 2015 | $4.35 | $25.63 |
| May 2015 | $4.12 | $24.45 |
| April 2015 | $4.20 | $24.92 |
| March 2015 | $4.14 | $24.54 |
| February 2015 | $3.96 | $23.65 |
| January 2015 | $3.47 | $20.73 |
| December 2014 | $4.39 | $26.24 |
| November 2014 | $4.55 | $27.36 |
| October 2014 | $4.81 | $28.90 |
| September 2014 | $4.40 | $26.43 |
| August 2014 | $4.03 | $24.42 |
| July 2014 | $4.05 | $24.50 |
| June 2014 | $4.22 | $25.57 |
| May 2014 | $4.05 | $24.70 |
| April 2014 | $3.93 | $23.99 |
| March 2014 | $4.21 | $25.69 |
| February 2014 | $4 | $24.57 |
| January 2014 | $3.91 | $24.02 |
| December 2013 | $4.28 | $26.24 |
| November 2013 | $4.25 | $26.25 |
| October 2013 | $4.06 | $25.10 |
| September 2013 | $3.90 | $24.10 |
| August 2013 | $3.63 | $22.58 |
| July 2013 | $4.10 | $25.52 |
| June 2013 | $3.89 | $24.19 |
| May 2013 | $3.55 | $22.27 |
| April 2013 | $3.48 | $21.78 |
| March 2013 | $3.59 | $22.47 |
| February 2013 | $3.44 | $21.74 |
| January 2013 | $3.45 | $21.78 |
| December 2012 | $3.59 | $22.65 |
| November 2012 | $3.50 | $22.21 |
| October 2012 | $3.55 | $22.53 |
| September 2012 | $3.17 | $20.14 |
| August 2012 | $3.22 | $20.60 |
| July 2012 | $3.15 | $20.16 |
| June 2012 | $3.36 | $21.49 |
| May 2012 | $3.38 | $21.74 |
| April 2012 | $3.41 | $21.94 |
| March 2012 | $3.34 | $21.52 |
| February 2012 | $3.09 | $20 |
| January 2012 | $3.10 | $20.09 |
| December 2011 | $2.70 | $17.51 |
| November 2011 | $2.81 | $18.34 |
| October 2011 | $2.90 | $18.95 |
| September 2011 | $2.96 | $19.35 |
| August 2011 | $2.95 | $19.39 |
| July 2011 | $3 | $19.74 |
| June 2011 | $2.89 | $18.97 |
| May 2011 | $2.99 | $19.77 |
| April 2011 | $3.03 | $20.01 |
| March 2011 | $2.87 | $18.96 |
| February 2011 | $2.79 | $18.57 |
| January 2011 | $2.83 | $18.84 |
| December 2010 | $2.90 | $19.32 |
| November 2010 | $2.82 | $18.89 |
| October 2010 | $2.53 | $16.96 |
| September 2010 | $2.48 | $16.60 |
| August 2010 | $2.38 | $16.09 |
| July 2010 | $2.61 | $17.60 |
| June 2010 | $2.30 | $15.48 |
| May 2010 | $2.54 | $17.22 |
| April 2010 | $2.54 | $17.26 |
| March 2010 | $2.52 | $17.08 |
| February 2010 | $2.33 | $15.91 |
| January 2010 | $2.35 | $16.03 |
| December 2009 | $2.47 | $16.88 |
| November 2009 | $2.34 | $16.07 |
| October 2009 | $2.19 | $15.04 |
| September 2009 | $2.22 | $15.25 |
| August 2009 | $2.18 | $15.10 |
| July 2009 | $2.13 | $14.70 |
| June 2009 | $2.01 | $13.92 |
| May 2009 | $2.17 | $15.12 |
| April 2009 | $1.66 | $11.57 |
| March 2009 | $1.42 | $9.86 |
| February 2009 | $1.18 | $8.25 |
| January 2009 | $1.43 | $10.05 |
| December 2008 | $1.46 | $10.29 |
| November 2008 | $1.79 | $12.57 |
| October 2008 | $1.88 | $13.19 |
| September 2008 | $2.32 | $16.55 |
| August 2008 | $2.33 | $16.57 |
| July 2008 | $2.24 | $15.92 |
| June 2008 | $2.52 | $18.16 |
| May 2008 | $2.60 | $18.75 |
| April 2008 | $2.60 | $18.70 |
| March 2008 | $2.50 | $18.18 |
| February 2008 | $2.94 | $21.36 |
| January 2008 | $2.86 | $20.75 |
| December 2007 | $2.91 | $21.32 |
| November 2007 | $2.54 | $18.58 |
| October 2007 | $3.10 | $22.73 |
| September 2007 | $3.38 | $24.95 |
| August 2007 | $3.31 | $25.63 |
| July 2007 | $3.81 | $29.50 |
| June 2007 | $3.51 | $27.31 |
| May 2007 | $3.46 | $26.88 |
| April 2007 | $3.63 | $28.21 |
| March 2007 | $3.78 | $29.55 |
| February 2007 | $3.73 | $29.18 |
| January 2007 | $3.61 | $28.25 |
| December 2006 | $3.39 | $26.60 |
| November 2006 | $3.48 | $27.33 |
| October 2006 | $3.42 | $26.87 |
| September 2006 | $3.33 | $26.29 |
| August 2006 | $3.46 | $27.35 |
| July 2006 | $2.99 | $24.75 |
| June 2006 | $3.01 | $25.09 |
| May 2006 | $3 | $25 |
| April 2006 | $2.92 | $24.34 |
| March 2006 | $2.87 | $24 |
| February 2006 | $2.78 | $23.25 |
| January 2006 | $2.75 | $23.04 |
| December 2005 | $2.79 | $23.45 |
| November 2005 | $2.86 | $24.05 |
| October 2005 | $2.94 | $24.70 |
| September 2005 | $2.96 | $25.04 |
| August 2005 | $2.97 | $25.10 |
| July 2005 | $2.92 | $24.67 |
| June 2005 | $2.77 | $23.48 |
| May 2005 | $2.66 | $22.59 |
| April 2005 | $2.89 | $24.50 |
| March 2005 | $2.93 | $25 |
| February 2005 | $2.80 | $23.91 |
| January 2005 | $2.79 | $23.80 |
| December 2004 | $2.76 | $23.59 |
| November 2004 | $2.68 | $22.90 |
| October 2004 | $2.66 | $22.75 |
| September 2004 | $2.54 | $21.85 |
| August 2004 | $2.48 | $21.30 |
| July 2004 | $2.38 | $20.43 |
| June 2004 | $2.34 | $20.23 |
| May 2004 | $2.35 | $20.27 |
| April 2004 | $2.51 | $21.68 |
| March 2004 | $2.96 | $25.64 |
| February 2004 | $2.88 | $25 |
| January 2004 | $2.62 | $22.69 |
| December 2003 | $2.64 | $23 |
| November 2003 | $2.62 | $22.84 |
| October 2003 | $2.41 | $20.95 |
| September 2003 | $2.16 | $18.87 |
| August 2003 | $2.15 | $18.76 |
| July 2003 | $2 | $17.52 |
| June 2003 | $2.06 | $18.13 |
| May 2003 | $1.84 | $16.16 |
| April 2003 | $1.72 | $15.10 |
| March 2003 | $1.64 | $14.55 |
| February 2003 | $1.55 | $13.70 |
| January 2003 | $1.59 | $14.04 |
| December 2002 | $1.52 | $13.50 |
| November 2002 | $1.61 | $14.32 |
| October 2002 | $1.41 | $12.48 |
| September 2002 | $1.37 | $12.24 |
| August 2002 | $1.28 | $11.45 |
| July 2002 | $1.37 | $12.23 |
| June 2002 | $1.60 | $14.33 |
| May 2002 | $1.75 | $15.65 |
| April 2002 | $1.76 | $15.75 |
| March 2002 | $1.63 | $14.65 |
| February 2002 | $1.64 | $14.75 |
| January 2002 | $1.57 | $14.10 |
| December 2001 | $1.59 | $14.28 |
| November 2001 | $1.61 | $14.50 |
| October 2001 | $1.41 | $14 |
| September 2001 | $1.40 | $13.90 |
| August 2001 | $1.42 | $14.10 |
| July 2001 | $1.43 | $14.25 |
| June 2001 | $1.39 | $13.91 |
| May 2001 | $1.36 | $13.60 |
| April 2001 | $1.22 | $12.15 |
| March 2001 | $1.22 | $12.25 |
| February 2001 | $1.17 | $11.69 |
| January 2001 | $1.10 | $11 |
| December 2000 | $1.01 | $10.12 |
| November 2000 | $0.88 | $8.88 |
| October 2000 | $0.84 | $8.50 |
| September 2000 | $0.80 | $8.12 |
| August 2000 | $0.86 | $8.69 |
| July 2000 | $0.73 | $7.38 |
| June 2000 | $0.71 | $7.25 |
| May 2000 | $0.83 | $8.50 |
| April 2000 | $0.75 | $7.69 |
| March 2000 | $0.80 | $8.25 |
| February 2000 | $0.70 | $7.12 |
| January 2000 | $0.84 | $9.03 |
| December 1999 | $0.92 | $9.94 |
| November 1999 | $0.90 | $9.75 |
| October 1999 | $0.97 | $10.50 |
| September 1999 | $0.88 | $9.56 |
| August 1999 | $0.96 | $10.44 |
| July 1999 | $0.98 | $10.62 |
| June 1999 | $1.01 | $11 |
| May 1999 | $0.99 | $10.81 |
| April 1999 | $1.12 | $12.25 |
| March 1999 | $1.07 | $11.75 |
| February 1999 | $1.14 | $12.50 |
| January 1999 | $1.37 | $15 |
| December 1998 | $1.25 | $14.50 |
| November 1998 | $1.06 | $12.25 |
| October 1998 | $1.21 | $14 |
| September 1998 | $1.24 | $14.38 |
| August 1998 | $1.04 | $12.13 |
| July 1998 | $1.32 | $15.37 |
| June 1998 | $1.46 | $16.94 |
| May 1998 | $1.36 | $15.81 |
| April 1998 | $1.50 | $17.50 |
| March 1998 | $1.18 | $13.75 |
| February 1998 | $1.22 | $14.25 |
| January 1998 | $1.18 | $13.75 |
| December 1997 | $1.02 | $12.56 |
| November 1997 | $1.16 | $14.25 |
| October 1997 | $0.98 | $12.13 |
| September 1997 | $0.87 | $10.75 |
| August 1997 | $0.89 | $11 |
| July 1997 | $0.93 | $11.50 |
| June 1997 | $0.89 | $11 |
| May 1997 | $0.67 | $8.38 |
| April 1997 | $0.70 | $8.75 |
| March 1997 | $0.70 | $8.75 |
| February 1997 | $0.72 | $9 |
| January 1997 | $0.70 | $8.75 |
| December 1996 | $0.71 | $9.38 |
| November 1996 | $0.64 | $8.50 |
| October 1996 | $0.65 | $8.62 |
| September 1996 | $0.67 | $8.94 |
| August 1996 | $0.62 | $8.25 |
| July 1996 | $0.69 | $9.12 |
| June 1996 | $0.70 | $9.38 |
| May 1996 | $0.70 | $9.38 |
| April 1996 | $0.73 | $9.75 |
| March 1996 | $0.75 | $10 |
| February 1996 | $0.64 | $8.62 |
| January 1996 | $0.59 | $7.87 |
| December 1995 | $0.57 | $8.12 |
| November 1995 | $0.56 | $7.88 |
| October 1995 | $0.64 | $9 |
| September 1995 | $0.58 | $8.25 |
| August 1995 | $0.55 | $7.88 |
| July 1995 | $0.60 | $8.50 |
| June 1995 | $0.52 | $7.50 |
| May 1995 | $0.55 | $7.88 |
| April 1995 | $0.47 | $6.75 |
| March 1995 | $0.45 | $6.87 |
| February 1995 | $0.46 | $7 |
| January 1995 | $0.41 | $6.19 |
| December 1994 | $0.42 | $6.38 |
| November 1994 | $0.40 | $6 |
| October 1994 | $0.45 | $6.87 |
| September 1994 | $0.47 | $7.12 |
| August 1994 | $0.48 | $7.25 |
| July 1994 | $0.50 | $7.63 |
| June 1994 | $0.49 | $7.50 |
| May 1994 | $0.49 | $7.50 |
| April 1994 | $0.49 | $7.50 |
| March 1994 | $0.46 | $7 |
| February 1994 | $0.46 | $7 |
| January 1994 | $0.54 | $8.25 |
| December 1993 | $0.57 | $8.62 |
| November 1993 | $0.58 | $8.75 |
| October 1993 | $0.58 | $8.75 |
| September 1993 | $0.64 | $9.75 |
| August 1993 | $0.57 | $10.75 |
| July 1993 | $0.63 | $12 |
| June 1993 | $0.54 | $10.25 |
| May 1993 | $0.51 | $9.75 |
| April 1993 | $0.51 | $9.62 |
| March 1993 | $0.46 | $8.75 |
| February 1993 | $0.38 | $7.25 |
| January 1993 | $0.34 | $6.50 |
| December 1992 | $0.32 | $6 |
| November 1992 | $0.34 | $6.50 |
| October 1992 | $0.32 | $6 |
| September 1992 | $0.33 | $6.25 |
| August 1992 | $0.32 | $6 |
| July 1992 | $0.37 | $7 |
| June 1992 | $0.35 | $6.62 |
| May 1992 | $0.36 | $6.88 |
| April 1992 | $0.37 | $7 |
| March 1992 | $0.40 | $7.50 |
| February 1992 | $0.39 | $7.38 |
| January 1992 | $0.44 | $8.25 |
| December 1991 | $0.44 | $8.25 |
| November 1991 | $0.44 | $8.25 |
| October 1991 | $0.45 | $8.50 |
| September 1991 | $0.46 | $8.62 |
| August 1991 | $0.45 | $8.50 |
| July 1991 | $0.45 | $8.50 |
| June 1991 | $0.42 | $8 |
| May 1991 | $0.42 | $8 |
| April 1991 | $0.43 | $8.12 |
| March 1991 | $0.42 | $8 |
| February 1991 | $0.35 | $6.62 |
| January 1991 | $0.40 | $7.50 |
| December 1990 | $0.42 | $8 |
| November 1990 | $0.42 | $7.94 |
NRIM
List: Contenders
Price: $27.16
52 week price:
Dividend Yield: 2.36%
5-year range yield:
Forward Dividend Yield: 2.36%
Payout Ratio: 42.98%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 2.89 USD
P/E Ratio: 8.81
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 15000
Market Capitalization: 603.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 17.79%
DGR5: 14.11%
DGR10: 13.77%
DGR20: 11.10%