5 DAY PERFORMANCE
+5.37%
1 MONTH PERFORMANCE
+8.63%
3 MONTH PERFORMANCE
+45.96%
6 MONTH PERFORMANCE
+27.08%
YEAR-TO-DATE PERFORMANCE
+27.10%
1 YEAR PERFORMANCE
+72.10%
Northrim BanCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $97.38 | $99.06 (1.73%) | $99.33 | $97.38 | 26.45 K | $546.81 M |
| 07/02/2025 | $96.00 | $96.50 (0.52%) | $97.56 | $95.99 | 55.75 K | $532.68 M |
| 07/01/2025 | $92.67 | $95.66 (3.23%) | $96.96 | $92.67 | 77.20 K | $528.04 M |
| 06/30/2025 | $94.80 | $93.26 (-1.62%) | $95.28 | $93.17 | 57.90 K | $514.80 M |
| 06/27/2025 | $93.49 | $94.01 (0.56%) | $94.05 | $92.78 | 189.90 K | $518.94 M |
| 06/26/2025 | $90.77 | $93.01 (2.47%) | $93.22 | $90.28 | 45.80 K | $513.42 M |
| 06/25/2025 | $92.36 | $90.52 (-1.99%) | $92.36 | $89.47 | 85.50 K | $499.67 M |
| 06/24/2025 | $90.66 | $92.09 (1.58%) | $92.25 | $90.50 | 52.50 K | $508.34 M |
| 06/23/2025 | $86.05 | $90.17 (4.79%) | $90.39 | $86.05 | 57.61 K | $497.74 M |
| 06/20/2025 | $88.09 | $86.62 (-1.67%) | $88.09 | $86.62 | 115.40 K | $478.14 M |
| 06/18/2025 | $86.61 | $87.40 (0.91%) | $88.23 | $86.61 | 72.63 K | $482.45 M |
| 06/17/2025 | $86.00 | $86.68 (0.79%) | $87.10 | $86.00 | 44.20 K | $478.47 M |
| 06/16/2025 | $88.26 | $86.49 (-2.01%) | $89.00 | $86.35 | 77.40 K | $477.42 M |
| 06/13/2025 | $88.89 | $87.30 (-1.79%) | $89.67 | $87.30 | 104.74 K | $481.90 M |
| 06/12/2025 | $90.38 | $90.08 (-0.33%) | $90.38 | $88.84 | 32.60 K | $497.24 M |
| 06/11/2025 | $90.75 | $90.36 (-0.43%) | $91.30 | $89.82 | 47.20 K | $498.79 M |
| 06/10/2025 | $89.65 | $90.46 (0.9%) | $90.91 | $89.25 | 50.10 K | $499.34 M |
| 06/09/2025 | $88.46 | $89.14 (0.77%) | $90.37 | $88.05 | 74.50 K | $492.05 M |
| 06/06/2025 | $88.85 | $88.46 (-0.44%) | $89.35 | $87.80 | 30.03 K | $488.30 M |
| 06/05/2025 | $89.29 | $87.85 (-1.61%) | $90.28 | $87.56 | 62.70 K | $484.93 M |
| 06/04/2025 | $91.65 | $89.71 (-2.12%) | $91.74 | $88.40 | 59.53 K | $495.20 M |
| 06/03/2025 | $89.82 | $91.19 (1.53%) | $91.41 | $89.00 | 76.80 K | $503.37 M |
| 06/02/2025 | $91.25 | $90.19 (-1.16%) | $91.56 | $89.89 | 53.35 K | $497.85 M |
| 05/30/2025 | $91.75 | $91.60 (-0.16%) | $92.45 | $90.56 | 107.80 K | $505.63 M |
| 05/29/2025 | $90.29 | $91.76 (1.63%) | $91.79 | $89.30 | 273.75 K | $506.52 M |
| 05/28/2025 | $89.92 | $90.25 (0.37%) | $90.68 | $88.80 | 110.03 K | $498.18 M |
| 05/27/2025 | $88.75 | $90.23 (1.67%) | $91.40 | $88.36 | 100.20 K | $498.07 M |
| 05/23/2025 | $86.30 | $88.13 (2.12%) | $88.59 | $86.00 | 47.90 K | $486.48 M |
| 05/22/2025 | $88.27 | $87.35 (-1.04%) | $89.20 | $87.35 | 35.51 K | $482.17 M |
| 05/21/2025 | $88.53 | $88.64 (0.12%) | $89.79 | $87.07 | 40.41 K | $489.29 M |
| 05/20/2025 | $90.76 | $89.63 (-1.25%) | $90.98 | $89.52 | 28.44 K | $494.76 M |
| 05/19/2025 | $88.95 | $90.73 (2%) | $91.00 | $88.79 | 32.73 K | $500.83 M |
| 05/16/2025 | $89.07 | $89.24 (0.19%) | $90.37 | $87.20 | 28.90 K | $492.60 M |
| 05/15/2025 | $87.38 | $89.43 (2.35%) | $89.58 | $87.07 | 38.90 K | $493.65 M |
| 05/14/2025 | $86.27 | $87.44 (1.36%) | $87.93 | $86.26 | 32.30 K | $482.67 M |
| 05/13/2025 | $85.69 | $86.24 (0.64%) | $86.85 | $84.32 | 36.84 K | $476.04 M |
| 05/12/2025 | $86.51 | $85.48 (-1.19%) | $88.20 | $85.16 | 28.23 K | $471.85 M |
| 05/09/2025 | $84.28 | $83.50 (-0.93%) | $84.28 | $83.00 | 43.81 K | $460.92 M |
| 05/08/2025 | $83.29 | $83.97 (0.82%) | $85.00 | $82.66 | 46.20 K | $463.51 M |
| 05/07/2025 | $83.71 | $83.09 (-0.74%) | $83.76 | $82.17 | 32.64 K | $458.66 M |
| 05/06/2025 | $82.51 | $82.72 (0.25%) | $83.48 | $81.76 | 16.10 K | $456.61 M |
| 05/05/2025 | $81.59 | $83.08 (1.83%) | $84.04 | $81.53 | 20.21 K | $458.60 M |
| 05/02/2025 | $81.46 | $82.44 (1.2%) | $83.75 | $81.08 | 16.22 K | $455.07 M |
| 05/01/2025 | $80.17 | $80.66 (0.61%) | $81.00 | $79.57 | 22.80 K | $445.24 M |
| 04/30/2025 | $80.28 | $80.29 (0.01%) | $80.89 | $78.65 | 19.40 K | $443.20 M |
| 04/29/2025 | $79.60 | $81.41 (2.27%) | $82.12 | $79.04 | 32.30 K | $449.38 M |
| 04/28/2025 | $78.55 | $79.25 (0.89%) | $81.60 | $77.50 | 35.43 K | $437.46 M |
| 04/25/2025 | $76.05 | $77.77 (2.26%) | $78.28 | $75.50 | 46.80 K | $429.29 M |
| 04/24/2025 | $76.79 | $76.03 (-0.99%) | $77.34 | $75.28 | 54.90 K | $418.86 M |
| 04/23/2025 | $77.67 | $75.26 (-3.1%) | $78.83 | $74.93 | 20.70 K | $414.61 M |
| 04/22/2025 | $72.83 | $75.44 (3.58%) | $75.70 | $72.38 | 20.92 K | $415.60 M |
| 04/21/2025 | $72.18 | $72.45 (0.37%) | $73.39 | $71.60 | 25.22 K | $399.13 M |
| 04/17/2025 | $72.30 | $72.87 (0.79%) | $73.50 | $71.39 | 20.92 K | $401.45 M |
| 04/16/2025 | $71.00 | $72.17 (1.65%) | $72.56 | $71.00 | 17.34 K | $397.59 M |
| 04/15/2025 | $70.66 | $71.53 (1.23%) | $72.30 | $70.66 | 20.90 K | $394.06 M |
| 04/14/2025 | $70.09 | $70.49 (0.57%) | $71.45 | $68.33 | 51.74 K | $388.33 M |
| 04/11/2025 | $67.60 | $68.58 (1.45%) | $69.17 | $66.87 | 17.14 K | $377.81 M |
| 04/10/2025 | $69.83 | $68.39 (-2.06%) | $70.56 | $67.05 | 27.92 K | $376.77 M |
| 04/09/2025 | $67.56 | $71.52 (5.86%) | $72.83 | $66.28 | 42.65 K | $394.01 M |
| 04/08/2025 | $70.84 | $68.88 (-2.77%) | $71.40 | $67.50 | 29.80 K | $379.47 M |
| 04/07/2025 | $67.29 | $68.66 (2.04%) | $70.56 | $65.92 | 31.50 K | $378.25 M |
| 04/04/2025 | $64.95 | $68.31 (5.17%) | $68.96 | $64.70 | 36.02 K | $376.33 M |
| 04/03/2025 | $72.22 | $67.87 (-6.02%) | $72.22 | $67.54 | 34.55 K | $373.90 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.
