Northrim BanCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	87.61	87.61	85.73	86.31	86.31	-1.18%	81,820
Aug 14, 2025	87.20	88.09	86.58	87.34	87.34	-0.47%	30,999
Aug 13, 2025	87.94	88.85	87.35	87.75	87.75	0.69%	40,743
Aug 12, 2025	85.65	87.36	85.52	87.15	87.15	2.81%	44,753
Aug 11, 2025	83.15	84.93	81.19	84.77	84.77	2.63%	88,952
Aug 8, 2025	81.96	83.26	81.20	82.60	82.60	1.37%	37,381
Aug 7, 2025	81.75	81.75	80.72	81.48	81.48	0.47%	32,366
Aug 6, 2025	80.80	82.20	80.66	81.10	81.10	0.30%	34,037
Aug 5, 2025	82.01	82.01	80.11	80.86	80.86	-1.52%	39,288
Aug 4, 2025	81.40	82.27	81.07	82.11	82.11	0.53%	38,709
Aug 1, 2025	83.31	83.31	80.81	81.68	81.68	-2.21%	50,773
Jul 31, 2025	84.01	84.93	83.51	83.53	83.53	-1.40%	32,626
Jul 30, 2025	85.70	86.78	84.60	84.72	84.72	-1.03%	52,205
Jul 29, 2025	86.68	87.77	85.56	85.60	85.60	-0.34%	50,237
Jul 28, 2025	86.76	86.76	84.55	85.89	85.89	-0.68%	51,352
Jul 25, 2025	89.21	89.50	86.34	86.48	86.48	-3.19%	63,857
Jul 24, 2025	94.73	94.73	88.85	89.33	89.33	-7.77%	63,644
Jul 23, 2025	97.82	98.31	95.56	96.86	96.86	-0.26%	55,578
Jul 22, 2025	96.57	98.13	95.81	97.11	97.11	0.84%	57,407
Jul 21, 2025	96.04	97.78	95.60	96.30	96.30	0.43%	29,166
Jul 18, 2025	96.79	96.89	95.28	95.89	95.89	-0.17%	59,560
Jul 17, 2025	94.62	96.71	92.57	96.05	96.05	1.19%	61,133
Jul 16, 2025	93.54	95.28	93.16	94.92	94.92	1.90%	51,172
Jul 15, 2025	96.36	96.36	93.14	93.15	93.15	-3.75%	54,368
Jul 14, 2025	94.39	97.20	93.70	96.78	96.78	2.19%	62,727
Jul 11, 2025	96.43	96.43	93.52	94.71	94.71	-2.00%	78,723
Jul 10, 2025	96.48	96.94	96.22	96.64	96.64	0.53%	74,838
Jul 9, 2025	97.65	98.01	96.01	96.13	96.13	-1.25%	78,344
Jul 8, 2025	98.37	99.20	97.35	97.35	97.35	-0.53%	94,130
Jul 7, 2025	99.06	100.21	97.41	97.87	97.87	-1.20%	64,957
Jul 3, 2025	97.38	99.33	97.38	99.06	99.06	2.65%	26,446
Jul 2, 2025	96.00	97.56	95.99	96.50	96.50	0.88%	55,749
Jul 1, 2025	92.67	96.96	92.67	95.66	95.66	2.57%	77,189
Jun 30, 2025	94.80	95.28	93.17	93.26	93.26	-0.80%	57,854
Jun 27, 2025	93.49	94.05	92.78	94.01	94.01	1.08%	189,878
Jun 26, 2025	90.77	93.22	90.28	93.01	93.01	2.75%	45,774
Jun 25, 2025	92.36	92.36	89.47	90.52	90.52	-1.70%	85,467
Jun 24, 2025	90.66	92.25	90.50	92.09	92.09	2.13%	52,470
Jun 23, 2025	86.05	90.39	86.05	90.17	90.17	4.10%	57,614
Jun 20, 2025	88.09	88.09	86.62	86.62	86.62	-0.89%	115,376
Jun 18, 2025	86.61	88.23	86.61	87.40	87.40	0.83%	72,631
Jun 17, 2025	86.00	87.10	86.00	86.68	86.68	0.22%	44,155
Jun 16, 2025	88.26	89.00	86.35	86.49	86.49	-0.93%	77,356
Jun 13, 2025	88.89	89.68	87.30	87.30	87.30	-3.09%	104,737
Jun 12, 2025	90.38	90.38	88.84	90.08	90.08	-0.31%	32,589
Jun 11, 2025	90.75	91.30	89.82	90.36	90.36	-0.11%	47,180
Jun 10, 2025	89.65	90.91	89.25	90.46	90.46	1.48%	50,055
Jun 9, 2025	88.46	90.37	88.05	89.14	89.14	0.77%	74,479
Jun 6, 2025	88.85	89.35	87.80	88.46	88.46	0.69%	30,029
Jun 5, 2025	89.29	90.28	87.56	87.85	87.85	-2.07%	62,657