Northrim BanCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	86.27	87.31	86.26	87.16	-	1.07%	11,455
May 13, 2025	85.69	86.85	84.32	86.24	86.24	0.89%	36,841
May 12, 2025	86.51	88.20	85.16	85.48	85.48	2.37%	28,230
May 9, 2025	84.28	84.28	83.00	83.50	83.50	-0.56%	43,810
May 8, 2025	83.29	85.00	82.66	83.97	83.97	1.06%	46,162
May 7, 2025	83.71	83.76	82.17	83.09	83.09	0.45%	32,637
May 6, 2025	82.51	83.48	81.76	82.72	82.72	-0.43%	16,099
May 5, 2025	81.59	84.04	81.53	83.08	83.08	0.78%	20,214
May 2, 2025	81.46	83.75	81.08	82.44	82.44	2.21%	16,217
May 1, 2025	80.17	81.00	79.57	80.66	80.66	0.46%	22,767
Apr 30, 2025	80.28	80.89	78.65	80.29	80.29	-1.38%	19,366
Apr 29, 2025	79.60	82.12	79.04	81.41	81.41	2.73%	32,261
Apr 28, 2025	78.55	81.60	77.50	79.25	79.25	1.90%	35,431
Apr 25, 2025	76.05	78.28	75.50	77.77	77.77	2.29%	46,762
Apr 24, 2025	76.79	77.34	75.28	76.03	76.03	1.02%	54,904
Apr 23, 2025	77.67	78.83	74.93	75.26	75.26	-0.24%	20,661
Apr 22, 2025	72.83	75.70	72.38	75.44	75.44	4.13%	20,919
Apr 21, 2025	72.18	73.39	71.60	72.45	72.45	-0.58%	25,218
Apr 17, 2025	72.30	73.50	71.39	72.87	72.87	0.97%	20,922
Apr 16, 2025	71.00	72.56	71.00	72.17	72.17	0.89%	17,338
Apr 15, 2025	70.66	72.30	70.66	71.53	71.53	1.48%	20,884
Apr 14, 2025	70.09	71.45	68.33	70.49	70.49	2.79%	51,738
Apr 11, 2025	67.60	69.17	66.87	68.58	68.58	0.28%	17,143
Apr 10, 2025	69.83	70.56	67.05	68.39	68.39	-4.38%	27,919
Apr 9, 2025	67.56	72.83	66.28	71.52	71.52	3.83%	42,645
Apr 8, 2025	70.84	71.40	67.50	68.88	68.88	0.32%	29,782
Apr 7, 2025	67.29	70.56	65.92	68.66	68.66	0.51%	31,471
Apr 4, 2025	64.95	68.96	64.70	68.31	68.31	0.65%	36,019
Apr 3, 2025	72.22	72.22	67.54	67.87	67.87	-9.02%	34,546
Apr 2, 2025	72.91	74.60	72.91	74.60	74.60	0.81%	21,027
Apr 1, 2025	72.62	76.24	72.00	74.00	74.00	1.07%	26,446
Mar 31, 2025	72.52	74.04	72.49	73.22	73.22	-0.04%	21,494
Mar 28, 2025	75.07	75.07	72.70	73.25	73.25	-2.29%	16,720
Mar 27, 2025	75.27	75.89	73.84	74.97	74.97	-0.61%	23,019
Mar 26, 2025	75.05	76.60	74.93	75.43	75.43	1.06%	29,606
Mar 25, 2025	75.41	75.54	74.49	74.64	74.64	-1.22%	19,902
Mar 24, 2025	74.50	75.94	74.39	75.56	75.56	2.77%	20,177
Mar 21, 2025	73.40	74.00	72.53	73.52	73.52	-0.26%	49,021
Mar 20, 2025	73.10	74.70	72.90	73.71	73.71	-0.53%	32,713
Mar 19, 2025	73.60	74.48	73.03	74.10	74.10	0.84%	39,004
Mar 18, 2025	73.44	74.00	72.51	73.48	73.48	-0.68%	22,116
Mar 17, 2025	73.16	73.98	72.01	73.98	73.98	0.85%	22,677
Mar 14, 2025	72.59	73.87	72.30	73.36	73.36	2.33%	20,341
Mar 13, 2025	73.32	74.00	71.63	71.69	71.69	-1.65%	15,642
Mar 12, 2025	74.20	74.25	71.35	72.89	72.89	1.42%	28,685
Mar 11, 2025	72.50	72.60	70.78	71.87	71.87	0.15%	20,248
Mar 10, 2025	75.00	75.00	71.51	71.76	71.76	-5.69%	43,793
Mar 7, 2025	75.22	76.62	75.00	76.09	76.09	-0.63%	29,745
Mar 6, 2025	75.79	76.81	74.90	76.57	76.57	-0.97%	32,735
Mar 5, 2025	80.20	80.72	77.30	77.32	76.68	-2.19%	49,917