Northrim BanCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	88.19	88.20	88.19	88.20	-	0.40%	30,029
Jun 5, 2025	89.29	90.28	87.56	87.85	87.85	-2.07%	62,657
Jun 4, 2025	91.65	91.74	88.40	89.71	89.06	-1.62%	59,526
Jun 3, 2025	89.82	91.41	89.00	91.19	90.53	1.11%	76,789
Jun 2, 2025	91.25	91.56	89.89	90.19	89.54	-1.54%	53,349
May 30, 2025	91.75	92.45	90.56	91.60	90.94	-0.17%	107,774
May 29, 2025	90.29	91.79	89.30	91.76	91.10	1.67%	273,747
May 28, 2025	89.92	90.68	88.80	90.25	89.60	0.02%	110,028
May 27, 2025	88.75	91.40	88.36	90.23	89.58	2.38%	100,199
May 23, 2025	86.30	88.59	86.00	88.13	87.49	0.89%	47,862
May 22, 2025	88.27	89.20	87.35	87.35	86.72	-1.46%	35,505
May 21, 2025	88.53	89.79	87.07	88.64	88.00	-1.10%	40,408
May 20, 2025	90.76	90.98	89.52	89.63	88.98	-1.21%	28,444
May 19, 2025	88.95	91.00	88.79	90.73	90.07	1.67%	32,733
May 16, 2025	89.07	90.37	87.20	89.24	88.60	-0.21%	28,900
May 15, 2025	87.38	89.58	87.07	89.43	88.78	2.28%	38,890
May 14, 2025	86.27	87.93	86.26	87.44	86.81	1.39%	32,259
May 13, 2025	85.69	86.85	84.32	86.24	85.62	0.89%	36,841
May 12, 2025	86.51	88.20	85.16	85.48	84.86	2.37%	28,230
May 9, 2025	84.28	84.28	83.00	83.50	82.90	-0.56%	43,810
May 8, 2025	83.29	85.00	82.66	83.97	83.36	1.06%	46,162
May 7, 2025	83.71	83.76	82.17	83.09	82.49	0.45%	32,637
May 6, 2025	82.51	83.48	81.76	82.72	82.12	-0.43%	16,099
May 5, 2025	81.59	84.04	81.53	83.08	82.48	0.78%	20,214
May 2, 2025	81.46	83.75	81.08	82.44	81.84	2.21%	16,217
May 1, 2025	80.17	81.00	79.57	80.66	80.08	0.46%	22,767
Apr 30, 2025	80.28	80.89	78.65	80.29	79.71	-1.38%	19,366
Apr 29, 2025	79.60	82.12	79.04	81.41	80.82	2.73%	32,261
Apr 28, 2025	78.55	81.60	77.50	79.25	78.68	1.90%	35,431
Apr 25, 2025	76.05	78.28	75.50	77.77	77.21	2.29%	46,762
Apr 24, 2025	76.79	77.34	75.28	76.03	75.48	1.02%	54,904
Apr 23, 2025	77.67	78.83	74.93	75.26	74.72	-0.24%	20,661
Apr 22, 2025	72.83	75.70	72.38	75.44	74.89	4.13%	20,919
Apr 21, 2025	72.18	73.39	71.60	72.45	71.93	-0.58%	25,218
Apr 17, 2025	72.30	73.50	71.39	72.87	72.34	0.97%	20,922
Apr 16, 2025	71.00	72.56	71.00	72.17	71.65	0.89%	17,338
Apr 15, 2025	70.66	72.30	70.66	71.53	71.01	1.48%	20,884
Apr 14, 2025	70.09	71.45	68.33	70.49	69.98	2.79%	51,738
Apr 11, 2025	67.60	69.17	66.87	68.58	68.08	0.28%	17,143
Apr 10, 2025	69.83	70.56	67.05	68.39	67.90	-4.38%	27,919
Apr 9, 2025	67.56	72.83	66.28	71.52	71.00	3.83%	42,645
Apr 8, 2025	70.84	71.40	67.50	68.88	68.38	0.32%	29,782
Apr 7, 2025	67.29	70.56	65.92	68.66	68.16	0.51%	31,471
Apr 4, 2025	64.95	68.96	64.70	68.31	67.82	0.65%	36,019
Apr 3, 2025	72.22	72.22	67.54	67.87	67.38	-9.02%	34,546
Apr 2, 2025	72.91	74.60	72.91	74.60	74.06	0.81%	21,027
Apr 1, 2025	72.62	76.24	72.00	74.00	73.47	1.07%	26,446
Mar 31, 2025	72.52	74.04	72.49	73.22	72.69	-0.04%	21,494
Mar 28, 2025	75.07	75.07	72.70	73.25	72.72	-2.29%	16,720
Mar 27, 2025	75.27	75.89	73.84	74.97	74.43	-0.61%	23,019