5 DAY PERFORMANCE
+3.24%
1 MONTH PERFORMANCE
+8.50%
3 MONTH PERFORMANCE
-5.69%
6 MONTH PERFORMANCE
+23.47%
YEAR-TO-DATE PERFORMANCE
+3.02%
1 YEAR PERFORMANCE
+62.76%
Northrim BanCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $80.28 | $80.29 (0.01%) | $80.89 | $78.65 | 19,366 | $443.20 M |
| 04/29/2025 | $79.60 | $81.41 (2.27%) | $82.12 | $79.04 | 32,300 | $449.38 M |
| 04/28/2025 | $78.55 | $79.25 (0.89%) | $81.60 | $77.50 | 35,431 | $437.46 M |
| 04/25/2025 | $76.05 | $77.77 (2.26%) | $78.28 | $75.50 | 46,800 | $429.29 M |
| 04/24/2025 | $76.79 | $76.03 (-0.99%) | $77.34 | $75.28 | 54,904 | $418.86 M |
| 04/23/2025 | $77.67 | $75.26 (-3.1%) | $78.83 | $74.93 | 20,700 | $414.61 M |
| 04/22/2025 | $72.83 | $75.44 (3.58%) | $75.70 | $72.38 | 20,919 | $415.60 M |
| 04/21/2025 | $72.18 | $72.45 (0.37%) | $73.39 | $71.60 | 25,218 | $399.13 M |
| 04/17/2025 | $72.30 | $72.87 (0.79%) | $73.50 | $71.39 | 20,922 | $401.45 M |
| 04/16/2025 | $71.00 | $72.17 (1.65%) | $72.56 | $71.00 | 17,338 | $397.59 M |
| 04/15/2025 | $70.66 | $71.53 (1.23%) | $72.30 | $70.66 | 20,900 | $394.06 M |
| 04/14/2025 | $70.09 | $70.49 (0.57%) | $71.45 | $68.33 | 51,738 | $388.33 M |
| 04/11/2025 | $67.60 | $68.58 (1.45%) | $69.17 | $66.87 | 17,143 | $377.81 M |
| 04/10/2025 | $69.83 | $68.39 (-2.06%) | $70.56 | $67.05 | 27,919 | $376.77 M |
| 04/09/2025 | $67.56 | $71.52 (5.86%) | $72.83 | $66.28 | 42,645 | $394.01 M |
| 04/08/2025 | $70.84 | $68.88 (-2.77%) | $71.40 | $67.50 | 29,800 | $379.47 M |
| 04/07/2025 | $67.29 | $68.66 (2.04%) | $70.56 | $65.92 | 31,500 | $378.25 M |
| 04/04/2025 | $64.95 | $68.31 (5.17%) | $68.96 | $64.70 | 36,019 | $376.33 M |
| 04/03/2025 | $72.22 | $67.87 (-6.02%) | $72.22 | $67.54 | 34,546 | $373.90 M |
| 04/02/2025 | $72.91 | $74.60 (2.32%) | $74.60 | $72.91 | 21,027 | $410.98 M |
| 04/01/2025 | $72.62 | $74.00 (1.9%) | $76.24 | $72.00 | 26,446 | $407.67 M |
| 03/31/2025 | $72.52 | $73.22 (0.97%) | $74.04 | $72.49 | 21,500 | $403.37 M |
| 03/28/2025 | $75.07 | $73.25 (-2.42%) | $75.07 | $72.70 | 16,720 | $403.54 M |
| 03/27/2025 | $75.27 | $74.97 (-0.4%) | $75.89 | $73.84 | 23,019 | $413.02 M |
| 03/26/2025 | $75.05 | $75.43 (0.51%) | $76.60 | $74.93 | 29,606 | $415.55 M |
| 03/25/2025 | $75.41 | $74.64 (-1.02%) | $75.54 | $74.49 | 19,902 | $411.20 M |
| 03/24/2025 | $74.50 | $75.56 (1.42%) | $75.94 | $74.39 | 20,200 | $416.27 M |
| 03/21/2025 | $73.40 | $73.52 (0.16%) | $74.00 | $72.53 | 49,021 | $405.03 M |
| 03/20/2025 | $73.10 | $73.71 (0.83%) | $74.70 | $72.90 | 32,713 | $406.07 M |
| 03/19/2025 | $73.60 | $74.10 (0.68%) | $74.48 | $73.03 | 39,004 | $408.22 M |
| 03/18/2025 | $73.44 | $73.48 (0.05%) | $74.00 | $72.51 | 22,116 | $404.81 M |
| 03/17/2025 | $73.16 | $73.98 (1.12%) | $73.98 | $72.01 | 22,700 | $407.56 M |
| 03/14/2025 | $72.59 | $73.36 (1.06%) | $73.87 | $72.30 | 20,341 | $404.15 M |
| 03/13/2025 | $73.32 | $71.69 (-2.22%) | $74.00 | $71.63 | 15,642 | $394.95 M |
| 03/12/2025 | $74.20 | $72.89 (-1.77%) | $74.25 | $71.35 | 28,700 | $401.56 M |
| 03/11/2025 | $72.50 | $71.87 (-0.87%) | $72.60 | $70.78 | 20,248 | $395.94 M |
| 03/10/2025 | $75.00 | $71.76 (-4.32%) | $75.00 | $71.51 | 43,800 | $395.33 M |
| 03/07/2025 | $75.22 | $76.09 (1.16%) | $76.62 | $75.00 | 29,745 | $419.19 M |
| 03/06/2025 | $75.79 | $76.57 (1.03%) | $76.81 | $74.90 | 32,735 | $421.83 M |
| 03/05/2025 | $80.20 | $77.32 (-3.59%) | $80.72 | $77.30 | 49,917 | $425.96 M |
| 03/04/2025 | $80.57 | $79.05 (-1.89%) | $81.89 | $77.55 | 46,100 | $435.49 M |
| 03/03/2025 | $82.52 | $80.89 (-1.98%) | $83.78 | $79.93 | 26,829 | $445.63 M |
| 02/28/2025 | $81.00 | $82.30 (1.6%) | $82.30 | $81.00 | 21,500 | $453.40 M |
| 02/27/2025 | $80.63 | $80.58 (-0.06%) | $81.75 | $80.12 | 19,300 | $443.92 M |
| 02/26/2025 | $82.10 | $81.18 (-1.12%) | $83.45 | $80.43 | 19,400 | $447.23 M |
| 02/25/2025 | $81.47 | $81.20 (-0.33%) | $82.41 | $80.26 | 30,900 | $447.34 M |
| 02/24/2025 | $82.00 | $80.16 (-2.24%) | $82.78 | $80.14 | 28,911 | $441.61 M |
| 02/21/2025 | $84.48 | $81.21 (-3.87%) | $84.48 | $80.33 | 23,600 | $447.39 M |
| 02/20/2025 | $84.62 | $83.69 (-1.1%) | $84.83 | $82.24 | 33,322 | $461.05 M |
| 02/19/2025 | $84.00 | $84.98 (1.17%) | $85.35 | $81.65 | 40,437 | $468.16 M |
| 02/18/2025 | $83.80 | $84.57 (0.92%) | $85.87 | $82.70 | 127,600 | $465.90 M |
| 02/14/2025 | $88.39 | $84.00 (-4.97%) | $88.57 | $83.60 | 36,900 | $462.76 M |
| 02/13/2025 | $87.80 | $87.78 (-0.02%) | $88.41 | $87.49 | 43,000 | $483.59 M |
| 02/12/2025 | $88.16 | $87.05 (-1.26%) | $89.30 | $86.66 | 34,048 | $479.57 M |
| 02/11/2025 | $88.19 | $89.73 (1.75%) | $89.73 | $88.03 | 57,300 | $494.33 M |
| 02/10/2025 | $89.98 | $88.36 (-1.8%) | $90.41 | $87.55 | 148,511 | $486.78 M |
| 02/07/2025 | $88.67 | $89.53 (0.97%) | $90.89 | $86.76 | 68,349 | $493.23 M |
| 02/06/2025 | $88.44 | $90.54 (2.37%) | $91.46 | $88.10 | 82,362 | $498.79 M |
| 02/05/2025 | $88.78 | $88.53 (-0.28%) | $89.47 | $88.05 | 116,029 | $487.72 M |
| 02/04/2025 | $86.00 | $88.63 (3.06%) | $88.90 | $86.00 | 32,234 | $488.27 M |
| 02/03/2025 | $84.04 | $86.32 (2.71%) | $87.00 | $83.80 | 33,000 | $475.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
