Northrim BanCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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