5 DAY PERFORMANCE
-5.41%
1 MONTH PERFORMANCE
-8.55%
3 MONTH PERFORMANCE
-16.41%
6 MONTH PERFORMANCE
-7.54%
YEAR-TO-DATE PERFORMANCE
-15.22%
1 YEAR PERFORMANCE
-1.61%
Northrim Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.77 | $23.57 (-4.84%) | $25.06 | $23.47 | 184.23 K | $524.31 M |
| 11/04/2026 | $24.55 | $24.50 (-0.2%) | $25.03 | $24.33 | 229.90 K | $545.00 M |
| 11/03/2026 | $24.30 | $24.00 (-1.23%) | $24.30 | $23.73 | 189.33 K | $533.87 M |
| 11/02/2026 | $24.03 | $24.26 (0.96%) | $24.70 | $24.03 | 122.53 K | $539.66 M |
| 10/30/2026 | $24.34 | $23.85 (-2.01%) | $24.98 | $23.78 | 95.64 K | $530.54 M |
| 10/29/2026 | $24.27 | $24.18 (-0.37%) | $24.43 | $23.86 | 202.10 K | $537.88 M |
| 10/28/2026 | $23.74 | $23.98 (1.01%) | $24.01 | $23.53 | 171.70 K | $533.43 M |
| 10/27/2026 | $23.89 | $23.74 (-0.63%) | $23.89 | $23.50 | 188.41 K | $528.09 M |
| 10/26/2026 | $23.97 | $23.74 (-0.96%) | $24.19 | $23.63 | 112.21 K | $528.09 M |
| 10/23/2026 | $23.96 | $23.86 (-0.42%) | $24.32 | $23.77 | 157.80 K | $530.76 M |
| 10/22/2026 | $23.64 | $24.20 (2.37%) | $24.33 | $23.64 | 118.90 K | $538.32 M |
| 10/21/2026 | $23.77 | $23.65 (-0.5%) | $23.84 | $23.33 | 106.60 K | $526.09 M |
| 10/20/2026 | $23.39 | $23.72 (1.41%) | $23.97 | $23.39 | 137.62 K | $527.65 M |
| 10/19/2026 | $23.51 | $23.30 (-0.89%) | $23.69 | $23.07 | 185.12 K | $518.30 M |
| 10/16/2026 | $24.18 | $23.55 (-2.61%) | $24.18 | $22.95 | 202.24 K | $523.86 M |
| 10/15/2026 | $24.31 | $24.43 (0.49%) | $24.66 | $24.19 | 132.01 K | $543.44 M |
| 10/14/2026 | $24.04 | $24.11 (0.29%) | $24.27 | $23.85 | 131.62 K | $536.32 M |
| 10/13/2026 | $24.60 | $24.34 (-1.06%) | $24.68 | $24.19 | 103.21 K | $541.44 M |
| 10/12/2026 | $24.24 | $24.41 (0.7%) | $24.65 | $24.24 | 108.40 K | $542.99 M |
| 10/09/2026 | $24.55 | $24.24 (-1.26%) | $24.59 | $24.21 | 84.60 K | $538.27 M |
| 10/08/2026 | $24.23 | $24.65 (1.73%) | $24.78 | $24.21 | 166.64 K | $547.37 M |
| 10/07/2026 | $24.42 | $24.30 (-0.49%) | $24.55 | $24.20 | 136.02 K | $539.60 M |
| 10/06/2026 | $24.84 | $24.65 (-0.76%) | $25.07 | $24.58 | 84.64 K | $547.37 M |
| 10/05/2026 | $24.91 | $24.67 (-0.96%) | $25.14 | $24.63 | 111.45 K | $547.82 M |
| 10/02/2026 | $24.84 | $24.76 (-0.32%) | $25.09 | $24.51 | 159.21 K | $549.82 M |
| 10/01/2026 | $24.23 | $24.54 (1.28%) | $24.56 | $23.76 | 106.90 K | $544.93 M |
| 09/30/2026 | $24.28 | $24.23 (-0.21%) | $24.44 | $23.90 | 134.10 K | $538.05 M |
| 09/29/2026 | $24.54 | $24.28 (-1.06%) | $24.63 | $24.06 | 119.04 K | $539.16 M |
| 09/28/2026 | $24.98 | $24.52 (-1.84%) | $24.98 | $24.47 | 100.85 K | $544.49 M |
| 09/25/2026 | $24.67 | $24.98 (1.26%) | $25.14 | $24.61 | 179.87 K | $554.70 M |
| 09/24/2026 | $24.66 | $24.62 (-0.16%) | $24.77 | $24.28 | 335.34 K | $546.71 M |
| 09/23/2026 | $25.01 | $24.53 (-1.92%) | $25.17 | $24.52 | 104.00 K | $544.71 M |
| 09/22/2026 | $25.47 | $25.10 (-1.45%) | $25.47 | $24.92 | 150.40 K | $557.37 M |
| 09/21/2026 | $25.43 | $25.22 (-0.83%) | $25.67 | $25.22 | 118.98 K | $560.03 M |
| 09/18/2026 | $25.28 | $25.44 (0.63%) | $25.58 | $25.08 | 268.20 K | $564.92 M |
| 09/17/2026 | $25.81 | $25.48 (-1.28%) | $25.97 | $25.44 | 85.90 K | $565.80 M |
| 09/16/2026 | $25.93 | $25.56 (-1.43%) | $26.03 | $24.94 | 189.80 K | $567.58 M |
| 09/15/2026 | $26.11 | $26.00 (-0.42%) | $26.20 | $25.75 | 227.74 K | $577.35 M |
| 09/14/2026 | $26.14 | $26.10 (-0.15%) | $26.49 | $26.05 | 202.55 K | $579.57 M |
| 09/11/2026 | $26.31 | $26.16 (-0.57%) | $26.31 | $25.89 | 99.90 K | $580.90 M |
| 09/10/2026 | $25.80 | $26.05 (0.97%) | $26.05 | $25.54 | 156.60 K | $578.46 M |
| 09/09/2026 | $26.01 | $26.04 (0.12%) | $26.47 | $25.80 | 112.55 K | $578.24 M |
| 09/08/2026 | $26.45 | $26.03 (-1.59%) | $26.47 | $26.00 | 188.80 K | $578.02 M |
| 09/04/2026 | $25.87 | $26.45 (2.24%) | $26.45 | $25.75 | 128.15 K | $587.34 M |
| 09/03/2026 | $26.00 | $25.97 (-0.12%) | $26.38 | $25.89 | 96.50 K | $576.69 M |
| 09/02/2026 | $25.43 | $25.79 (1.42%) | $26.00 | $25.32 | 165.90 K | $572.69 M |
| 09/01/2026 | $25.42 | $25.38 (-0.16%) | $25.71 | $25.13 | 104.20 K | $563.58 M |
| 08/31/2026 | $25.75 | $25.57 (-0.7%) | $25.88 | $25.28 | 128.20 K | $567.80 M |
| 08/28/2026 | $25.83 | $25.65 (-0.7%) | $26.38 | $25.63 | 123.65 K | $569.58 M |
| 08/27/2026 | $25.61 | $25.80 (0.74%) | $25.81 | $25.25 | 77.20 K | $572.91 M |
| 08/26/2026 | $25.61 | $25.63 (0.08%) | $25.82 | $25.37 | 65.33 K | $569.14 M |
| 08/25/2026 | $25.79 | $25.55 (-0.93%) | $26.30 | $25.38 | 80.93 K | $567.36 M |
| 08/24/2026 | $25.87 | $25.77 (-0.39%) | $26.13 | $25.70 | 98.80 K | $572.24 M |
| 08/21/2026 | $25.90 | $25.80 (-0.39%) | $26.00 | $25.35 | 187.30 K | $572.91 M |
| 08/20/2026 | $25.61 | $25.74 (0.51%) | $25.81 | $25.07 | 82.52 K | $571.58 M |
| 08/19/2026 | $26.97 | $25.74 (-4.56%) | $26.97 | $25.70 | 112.80 K | $571.58 M |
| 08/18/2026 | $26.99 | $26.77 (-0.82%) | $27.00 | $26.53 | 105.40 K | $594.45 M |
| 08/17/2026 | $27.29 | $26.89 (-1.47%) | $27.40 | $26.86 | 93.70 K | $597.11 M |
| 08/14/2026 | $27.13 | $27.25 (0.44%) | $27.36 | $27.07 | 150.94 K | $605.11 M |
| 08/13/2026 | $27.14 | $27.02 (-0.44%) | $27.27 | $26.90 | 100.45 K | $600.00 M |
| 08/12/2026 | $26.86 | $26.93 (0.26%) | $27.10 | $26.80 | 86.33 K | $598.00 M |
| 08/11/2026 | $26.41 | $26.76 (1.33%) | $26.84 | $26.41 | 101.01 K | $594.23 M |
| 08/10/2026 | $26.20 | $26.42 (0.84%) | $26.54 | $26.01 | 88.62 K | $586.68 M |
| 08/07/2026 | $26.63 | $26.37 (-0.98%) | $26.63 | $26.10 | 156.00 K | $585.57 M |
| 08/06/2026 | $27.23 | $26.56 (-2.46%) | $27.24 | $26.50 | 161.40 K | $589.79 M |
| 08/05/2026 | $27.34 | $26.99 (-1.28%) | $27.85 | $26.89 | 109.70 K | $599.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
