-
5 DAY PERFORMANCE
+4.09% -
1 MONTH PERFORMANCE
+6.42% -
3 MONTH PERFORMANCE
+24.77% -
6 MONTH PERFORMANCE
+43.21% -
YEAR-TO-DATE PERFORMANCE
+21.43% -
1 YEAR PERFORMANCE
+69.03%
Northrim BanCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2024 | $69.70 | $69.56 (-0.2%) | $70.44 | $67.43 | 11,950 | $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 |
| 08/23/2024 | $64.99 | $67.82 (4.35%) | $69.95 | $64.99 | 20,244 | $373.05 M |
| 08/22/2024 | $64.55 | $64.30 (-0.39%) | $64.94 | $63.64 | 15,529 | $353.69 M |
| 08/21/2024 | $64.21 | $65.00 (1.23%) | $65.23 | $64.21 | 18,218 | $357.54 M |
| 08/20/2024 | $64.57 | $64.27 (-0.46%) | $65.00 | $64.27 | 5,000 | $353.52 M |
| 08/19/2024 | $65.00 | $65.67 (1.03%) | $65.69 | $65.00 | 6,138 | $361.22 M |
| 08/16/2024 | $64.37 | $65.28 (1.41%) | $66.29 | $64.37 | 27,009 | $359.08 M |
| 08/15/2024 | $64.58 | $64.43 (-0.23%) | $65.06 | $63.91 | 9,100 | $354.40 M |
| 08/14/2024 | $63.78 | $62.65 (-1.77%) | $63.78 | $61.89 | 11,100 | $344.61 M |
| 08/13/2024 | $61.31 | $63.20 (3.08%) | $63.60 | $61.31 | 17,100 | $347.64 M |
| 08/12/2024 | $61.83 | $60.50 (-2.15%) | $62.40 | $59.64 | 8,600 | $332.79 M |
| 08/09/2024 | $62.00 | $61.15 (-1.37%) | $62.00 | $60.95 | 10,109 | $336.36 M |
| 08/08/2024 | $61.14 | $61.63 (0.8%) | $62.01 | $60.73 | 10,300 | $339.00 M |
| 08/07/2024 | $61.63 | $60.26 (-2.22%) | $62.91 | $59.96 | 11,700 | $331.47 M |
| 08/06/2024 | $60.88 | $60.75 (-0.21%) | $60.88 | $59.50 | 14,646 | $334.16 M |
| 08/05/2024 | $60.75 | $60.88 (0.21%) | $61.47 | $58.49 | 23,236 | $334.88 M |
| 08/02/2024 | $62.54 | $63.76 (1.95%) | $64.58 | $60.82 | 25,512 | $350.72 M |
| 08/01/2024 | $67.95 | $65.48 (-3.64%) | $67.95 | $64.25 | 19,600 | $360.18 M |
| 07/31/2024 | $69.29 | $68.40 (-1.28%) | $69.50 | $67.40 | 31,000 | $376.24 M |
| 07/30/2024 | $68.94 | $69.10 (0.23%) | $69.86 | $68.55 | 23,400 | $380.09 M |
| 07/29/2024 | $71.00 | $68.68 (-3.27%) | $71.40 | $67.99 | 17,048 | $377.78 M |
| 07/26/2024 | $71.78 | $71.31 (-0.65%) | $72.65 | $70.50 | 18,900 | $392.25 M |
| 07/25/2024 | $70.10 | $71.46 (1.94%) | $74.34 | $69.00 | 56,900 | $393.07 M |
| 07/24/2024 | $69.66 | $68.92 (-1.06%) | $71.84 | $68.87 | 54,600 | $379.10 M |
| 07/23/2024 | $67.27 | $70.10 (4.21%) | $70.90 | $66.94 | 44,743 | $385.59 M |
| 07/22/2024 | $66.41 | $67.80 (2.09%) | $68.81 | $66.35 | 30,500 | $372.94 M |
| 07/19/2024 | $66.52 | $66.25 (-0.41%) | $67.17 | $65.93 | 27,841 | $364.35 M |
| 07/18/2024 | $68.01 | $66.41 (-2.35%) | $68.81 | $65.63 | 18,400 | $365.23 M |
| 07/17/2024 | $66.16 | $68.10 (2.93%) | $68.15 | $66.16 | 25,000 | $374.52 M |
| 07/16/2024 | $62.78 | $66.85 (6.48%) | $67.59 | $62.78 | 50,503 | $367.65 M |
| 07/15/2024 | $60.50 | $61.94 (2.38%) | $62.76 | $60.32 | 32,800 | $340.64 M |
| 07/12/2024 | $60.41 | $60.26 (-0.25%) | $61.00 | $59.84 | 16,800 | $331.40 M |
| 07/11/2024 | $58.37 | $60.19 (3.12%) | $60.21 | $57.00 | 31,203 | $331.02 M |
| 07/10/2024 | $56.09 | $56.85 (1.35%) | $56.85 | $56.09 | 7,200 | $312.65 M |
| 07/09/2024 | $55.70 | $56.33 (1.13%) | $56.38 | $55.58 | 8,600 | $309.79 M |
| 07/08/2024 | $55.61 | $55.65 (0.07%) | $55.99 | $55.35 | 10,000 | $306.05 M |
| 07/05/2024 | $57.30 | $55.41 (-3.3%) | $57.30 | $54.99 | 15,800 | $304.73 M |
| 07/03/2024 | $58.30 | $57.56 (-1.27%) | $58.50 | $57.56 | 6,646 | $316.56 M |
| 07/02/2024 | $57.34 | $57.60 (0.45%) | $57.99 | $57.34 | 14,600 | $316.78 M |
| 07/01/2024 | $57.81 | $57.33 (-0.83%) | $58.29 | $56.55 | 27,607 | $315.29 M |
| 06/28/2024 | $56.66 | $57.64 (1.73%) | $58.90 | $55.99 | 103,100 | $317.00 M |
| 06/27/2024 | $56.34 | $55.99 (-0.62%) | $56.34 | $55.69 | 8,943 | $307.92 M |
| 06/26/2024 | $54.96 | $55.52 (1.02%) | $56.00 | $54.69 | 20,900 | $305.34 M |
| 06/25/2024 | $55.15 | $55.12 (-0.05%) | $55.90 | $55.01 | 10,845 | $303.14 M |
| 06/24/2024 | $54.83 | $55.44 (1.11%) | $56.00 | $54.83 | 10,322 | $304.90 M |
| 06/21/2024 | $54.64 | $54.58 (-0.11%) | $55.18 | $54.58 | 25,000 | $300.17 M |
| 06/20/2024 | $55.79 | $54.64 (-2.06%) | $56.60 | $54.61 | 10,837 | $300.50 M |
| 06/18/2024 | $55.55 | $55.79 (0.43%) | $56.58 | $55.52 | 16,200 | $306.82 M |
| 06/17/2024 | $53.20 | $55.68 (4.66%) | $55.73 | $53.20 | 27,224 | $306.22 M |