-
5 DAY PERFORMANCE
+8.93% -
1 MONTH PERFORMANCE
+33.31% -
3 MONTH PERFORMANCE
+30.88% -
6 MONTH PERFORMANCE
+64.86% -
YEAR-TO-DATE PERFORMANCE
+55.15% -
1 YEAR PERFORMANCE
+78.30%
Northrim BanCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $85.25 | $88.50 (3.81%) | $89.54 | $85.25 | 45,774 | $486.92 M |
| 11/21/2024 | $82.50 | $85.08 (3.13%) | $85.68 | $82.50 | 26,211 | $468.11 M |
| 11/20/2024 | $80.64 | $81.81 (1.45%) | $81.81 | $79.33 | 21,900 | $450.11 M |
| 11/19/2024 | $79.91 | $81.48 (1.96%) | $81.49 | $79.58 | 18,625 | $448.30 M |
| 11/18/2024 | $82.36 | $81.13 (-1.49%) | $83.06 | $81.12 | 29,400 | $446.37 M |
| 11/15/2024 | $85.06 | $82.85 (-2.6%) | $85.06 | $81.90 | 18,800 | $455.84 M |
| 11/14/2024 | $82.47 | $84.70 (2.7%) | $85.00 | $81.52 | 36,900 | $466.01 M |
| 11/13/2024 | $80.18 | $81.73 (1.93%) | $82.82 | $79.00 | 43,100 | $449.67 M |
| 11/12/2024 | $76.60 | $79.16 (3.34%) | $79.23 | $76.60 | 28,317 | $435.53 M |
| 11/11/2024 | $76.47 | $76.66 (0.25%) | $77.76 | $75.69 | 12,900 | $421.78 M |
| 11/08/2024 | $73.47 | $75.22 (2.38%) | $75.26 | $73.11 | 15,217 | $413.86 M |
| 11/07/2024 | $77.76 | $73.78 (-5.12%) | $77.81 | $73.78 | 27,916 | $405.93 M |
| 11/06/2024 | $71.00 | $77.78 (9.55%) | $78.00 | $71.00 | 43,524 | $427.94 M |
| 11/05/2024 | $64.12 | $67.14 (4.71%) | $67.14 | $64.12 | 21,500 | $369.40 M |
| 11/04/2024 | $64.66 | $64.07 (-0.91%) | $65.12 | $63.68 | 11,118 | $352.51 M |
| 11/01/2024 | $66.25 | $65.03 (-1.84%) | $66.25 | $64.90 | 17,230 | $357.79 M |
| 10/31/2024 | $66.68 | $65.27 (-2.11%) | $67.21 | $65.27 | 18,500 | $359.11 M |
| 10/30/2024 | $67.00 | $66.34 (-0.99%) | $68.20 | $66.29 | 20,200 | $365.00 M |
| 10/29/2024 | $66.11 | $66.51 (0.61%) | $66.80 | $66.11 | 42,800 | $365.93 M |
| 10/28/2024 | $64.83 | $66.66 (2.82%) | $67.08 | $64.83 | 35,200 | $366.76 M |
| 10/25/2024 | $69.29 | $64.56 (-6.83%) | $69.29 | $64.56 | 9,600 | $355.21 M |
| 10/24/2024 | $68.56 | $66.58 (-2.89%) | $69.75 | $65.50 | 19,837 | $366.32 M |
| 10/23/2024 | $68.71 | $69.02 (0.45%) | $69.07 | $68.16 | 10,300 | $379.74 M |
| 10/22/2024 | $68.23 | $69.40 (1.71%) | $69.40 | $68.23 | 8,000 | $381.83 M |
| 10/21/2024 | $71.86 | $68.06 (-5.29%) | $71.86 | $68.06 | 13,652 | $374.46 M |
| 10/18/2024 | $73.13 | $71.37 (-2.41%) | $73.14 | $70.92 | 14,900 | $392.58 M |
| 10/17/2024 | $71.39 | $72.81 (1.99%) | $72.81 | $71.35 | 17,213 | $400.50 M |
| 10/16/2024 | $72.20 | $71.81 (-0.54%) | $72.65 | $71.09 | 47,400 | $395.00 M |
| 10/15/2024 | $70.30 | $71.43 (1.61%) | $72.48 | $70.30 | 55,600 | $392.91 M |
| 10/14/2024 | $69.97 | $70.39 (0.6%) | $70.81 | $69.60 | 14,123 | $387.19 M |
| 10/11/2024 | $67.20 | $69.97 (4.12%) | $70.00 | $67.08 | 52,005 | $384.88 M |
| 10/10/2024 | $66.34 | $67.03 (1.04%) | $67.19 | $66.34 | 17,900 | $368.70 M |
| 10/09/2024 | $68.39 | $67.20 (-1.74%) | $68.43 | $67.07 | 24,241 | $369.64 M |
| 10/08/2024 | $68.45 | $67.22 (-1.8%) | $68.50 | $67.22 | 27,900 | $369.75 M |
| 10/07/2024 | $68.23 | $67.99 (-0.35%) | $68.23 | $67.41 | 8,218 | $373.98 M |
| 10/04/2024 | $68.33 | $68.24 (-0.13%) | $68.69 | $68.23 | 9,800 | $375.36 M |
| 10/03/2024 | $67.06 | $67.19 (0.19%) | $67.27 | $66.95 | 9,200 | $369.58 M |
| 10/02/2024 | $68.83 | $67.91 (-1.34%) | $68.83 | $67.91 | 7,100 | $373.54 M |
| 10/01/2024 | $68.57 | $68.45 (-0.18%) | $69.69 | $68.00 | 16,225 | $376.52 M |
| 09/30/2024 | $70.05 | $71.22 (1.67%) | $71.64 | $70.05 | 77,203 | $391.75 M |
| 09/27/2024 | $70.44 | $70.05 (-0.55%) | $71.81 | $69.93 | 21,539 | $385.32 M |
| 09/26/2024 | $70.43 | $69.91 (-0.74%) | $71.35 | $69.64 | 19,311 | $384.55 M |
| 09/25/2024 | $69.61 | $69.97 (0.52%) | $70.82 | $68.89 | 17,718 | $384.88 M |
| 09/24/2024 | $70.38 | $70.61 (0.33%) | $71.95 | $70.38 | 24,127 | $388.40 M |
| 09/23/2024 | $71.00 | $69.68 (-1.86%) | $71.00 | $68.89 | 9,635 | $383.28 M |
| 09/20/2024 | $71.20 | $71.11 (-0.13%) | $72.42 | $70.11 | 52,815 | $391.15 M |
| 09/19/2024 | $71.62 | $71.80 (0.25%) | $72.23 | $70.56 | 20,100 | $394.94 M |
| 09/18/2024 | $69.97 | $69.90 (-0.1%) | $72.21 | $68.66 | 13,416 | $384.49 M |
| 09/17/2024 | $69.77 | $69.52 (-0.36%) | $70.55 | $68.61 | 12,900 | $382.40 M |
| 09/16/2024 | $69.70 | $69.56 (-0.2%) | $70.44 | $67.43 | 12,000 | $382.62 M |
| 09/13/2024 | $67.72 | $68.98 (1.86%) | $69.80 | $67.12 | 18,100 | $379.43 M |
| 09/12/2024 | $66.74 | $66.74 (0%) | $67.52 | $66.14 | 11,347 | $367.11 M |
| 09/11/2024 | $66.42 | $66.20 (-0.33%) | $66.50 | $65.40 | 11,100 | $364.14 M |
| 09/10/2024 | $66.02 | $67.36 (2.03%) | $67.37 | $65.80 | 16,400 | $370.52 M |
| 09/09/2024 | $65.11 | $65.92 (1.24%) | $66.86 | $65.00 | 15,200 | $362.60 M |
| 09/06/2024 | $65.00 | $65.35 (0.54%) | $65.46 | $64.00 | 66,800 | $359.46 M |
| 09/05/2024 | $65.84 | $65.31 (-0.8%) | $65.86 | $64.37 | 14,147 | $359.24 M |
| 09/04/2024 | $68.39 | $66.91 (-2.16%) | $68.39 | $65.99 | 9,800 | $368.04 M |
| 09/03/2024 | $68.65 | $67.91 (-1.08%) | $69.82 | $67.24 | 17,323 | $373.54 M |
| 08/30/2024 | $68.21 | $68.97 (1.11%) | $69.00 | $67.54 | 9,532 | $379.38 M |
| 08/29/2024 | $67.09 | $67.74 (0.97%) | $68.14 | $67.09 | 16,111 | $372.61 M |
| 08/28/2024 | $67.33 | $67.47 (0.21%) | $67.63 | $66.60 | 21,432 | $371.12 M |
| 08/27/2024 | $67.31 | $67.15 (-0.24%) | $67.31 | $66.23 | 7,800 | $369.36 M |
| 08/26/2024 | $68.87 | $67.83 (-1.51%) | $68.87 | $67.06 | 31,906 | $373.10 M |