Northrim BanCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	25.67	25.89	25.64	25.89	-	1.45%	83,791
Jun 11, 2026	25.41	25.58	25.04	25.52	25.52	1.07%	104,811
Jun 10, 2026	25.38	25.85	25.20	25.41	25.25	0.75%	116,886
Jun 9, 2026	24.97	25.85	24.51	25.22	25.06	1.65%	88,577
Jun 8, 2026	24.87	25.31	24.77	24.81	24.65	0.04%	70,260
Jun 5, 2026	24.79	25.15	24.71	24.80	24.64	-0.04%	92,490
Jun 4, 2026	24.09	24.87	23.98	24.81	24.65	4.55%	99,149
Jun 3, 2026	24.18	24.30	23.65	23.73	23.58	-2.39%	142,557
Jun 2, 2026	24.04	24.34	23.64	24.31	24.16	1.12%	122,585
Jun 1, 2026	24.52	24.61	23.65	24.04	23.89	-2.71%	101,232
May 29, 2026	24.65	25.00	24.65	24.71	24.55	-0.12%	97,057
May 28, 2026	24.54	25.10	24.21	24.74	24.58	0.37%	92,235
May 27, 2026	25.13	25.28	24.57	24.65	24.49	-1.48%	128,120
May 26, 2026	24.77	25.29	24.45	25.02	24.86	1.54%	137,922
May 22, 2026	24.47	25.00	24.41	24.64	24.48	0.61%	114,184
May 21, 2026	24.40	24.66	24.14	24.49	24.34	-0.04%	107,977
May 20, 2026	23.81	24.55	23.68	24.50	24.35	2.90%	137,469
May 19, 2026	23.87	24.08	23.67	23.81	23.66	-0.54%	98,379
May 18, 2026	23.50	24.04	23.30	23.94	23.79	2.18%	112,919
May 15, 2026	23.44	23.63	23.01	23.43	23.28	-0.30%	146,434
May 14, 2026	23.57	24.07	23.46	23.50	23.35	0.38%	110,408
May 13, 2026	23.39	23.67	23.33	23.41	23.26	-1.01%	114,743
May 12, 2026	23.82	23.95	23.15	23.65	23.50	-0.71%	94,402
May 11, 2026	24.64	24.65	23.81	23.82	23.67	-3.33%	99,212
May 8, 2026	24.62	24.66	24.39	24.64	24.48	-0.08%	60,692
May 7, 2026	24.51	24.86	24.47	24.66	24.50	-	115,190
May 6, 2026	24.60	24.78	24.50	24.66	24.50	1.07%	90,810
May 5, 2026	23.97	24.56	23.89	24.40	24.25	1.79%	75,277
May 4, 2026	24.57	24.78	23.92	23.97	23.82	-3.07%	109,356
May 1, 2026	24.64	25.03	24.25	24.73	24.57	0.82%	76,580
Apr 30, 2026	24.27	24.85	24.25	24.53	24.38	0.41%	116,625
Apr 29, 2026	25.28	25.50	24.41	24.43	24.28	-4.01%	129,431
Apr 28, 2026	25.12	25.86	25.12	25.45	25.29	1.76%	138,516
Apr 27, 2026	24.40	25.01	24.40	25.01	24.85	2.25%	106,134
Apr 24, 2026	24.96	25.36	24.16	24.46	24.31	-2.78%	170,532
Apr 23, 2026	24.58	25.30	24.39	25.16	25.00	3.54%	177,043
Apr 22, 2026	24.23	25.00	23.81	24.30	24.15	0.54%	134,618
Apr 21, 2026	24.81	25.10	24.14	24.17	24.02	-2.58%	107,530
Apr 20, 2026	25.05	25.28	24.77	24.81	24.65	-0.96%	81,295
Apr 17, 2026	24.74	25.64	24.55	25.05	24.89	3.21%	137,119
Apr 16, 2026	24.58	24.63	24.25	24.27	24.12	-1.26%	89,711
Apr 15, 2026	24.56	24.81	24.31	24.58	24.43	0.20%	84,082
Apr 14, 2026	24.66	24.80	24.34	24.53	24.38	-0.81%	85,104
Apr 13, 2026	24.71	24.79	24.47	24.73	24.57	-0.28%	121,627
Apr 10, 2026	24.85	24.85	24.19	24.80	24.64	-0.20%	119,222
Apr 9, 2026	24.28	25.02	23.85	24.85	24.69	1.30%	186,272
Apr 8, 2026	24.37	24.77	24.20	24.53	24.38	2.76%	129,725
Apr 7, 2026	23.96	24.00	23.66	23.87	23.72	-0.38%	107,186
Apr 6, 2026	23.85	24.10	23.58	23.96	23.81	1.14%	163,806
Apr 2, 2026	23.02	23.71	22.82	23.69	23.54	1.20%	174,974