5 DAY PERFORMANCE
-14.25%
1 MONTH PERFORMANCE
-6.56%
3 MONTH PERFORMANCE
-7.17%
6 MONTH PERFORMANCE
-3.44%
YEAR-TO-DATE PERFORMANCE
+9.59%
1 YEAR PERFORMANCE
-1.25%
Northrim BanCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.03 | $24.27 (-3.04%) | $25.06 | $24.17 | 113.70 K | $536.03 M |
| 12/04/2025 | $24.78 | $25.05 (1.09%) | $25.41 | $24.19 | 132.33 K | $553.25 M |
| 12/03/2025 | $24.60 | $24.91 (1.26%) | $25.00 | $24.08 | 139.82 K | $550.16 M |
| 12/02/2025 | $25.09 | $24.49 (-2.39%) | $25.09 | $24.42 | 84.41 K | $540.89 M |
| 12/01/2025 | $24.47 | $24.97 (2.04%) | $25.38 | $24.40 | 168.30 K | $551.49 M |
| 11/28/2025 | $25.24 | $24.56 (-2.69%) | $25.24 | $24.46 | 62.10 K | $542.43 M |
| 11/26/2025 | $25.27 | $25.05 (-0.87%) | $25.37 | $24.90 | 100.50 K | $553.25 M |
| 11/25/2025 | $24.63 | $25.38 (3.05%) | $25.55 | $24.03 | 113.90 K | $560.54 M |
| 11/24/2025 | $24.24 | $24.50 (1.07%) | $24.61 | $23.93 | 119.95 K | $541.11 M |
| 11/21/2025 | $23.13 | $24.23 (4.76%) | $24.41 | $22.87 | 133.11 K | $535.14 M |
| 11/20/2025 | $23.18 | $23.13 (-0.22%) | $23.63 | $23.04 | 115.40 K | $510.85 M |
| 11/19/2025 | $22.86 | $22.98 (0.52%) | $23.18 | $22.73 | 98.32 K | $507.54 M |
| 11/18/2025 | $22.81 | $22.80 (-0.04%) | $23.33 | $22.68 | 93.72 K | $503.56 M |
| 11/17/2025 | $23.45 | $22.81 (-2.73%) | $23.88 | $22.80 | 138.23 K | $503.78 M |
| 11/14/2025 | $23.30 | $23.35 (0.21%) | $23.37 | $22.97 | 62.15 K | $515.71 M |
| 11/13/2025 | $23.46 | $23.45 (-0.04%) | $23.63 | $23.13 | 87.13 K | $517.92 M |
| 11/12/2025 | $23.21 | $23.50 (1.25%) | $23.65 | $23.16 | 94.22 K | $519.02 M |
| 11/11/2025 | $23.03 | $23.31 (1.22%) | $23.50 | $22.96 | 86.32 K | $514.82 M |
| 11/10/2025 | $22.86 | $23.05 (0.83%) | $23.21 | $22.70 | 77.80 K | $509.08 M |
| 11/07/2025 | $22.63 | $22.86 (1.02%) | $22.88 | $22.45 | 73.31 K | $504.89 M |
| 11/06/2025 | $22.82 | $22.62 (-0.88%) | $22.87 | $22.40 | 59.92 K | $499.58 M |
| 11/05/2025 | $22.33 | $22.93 (2.69%) | $22.96 | $22.31 | 91.50 K | $506.43 M |
| 11/04/2025 | $21.90 | $22.26 (1.64%) | $22.44 | $21.88 | 114.70 K | $491.63 M |
| 11/03/2025 | $22.00 | $22.14 (0.64%) | $22.21 | $21.77 | 102.20 K | $488.98 M |
| 10/31/2025 | $22.03 | $21.98 (-0.23%) | $22.23 | $21.68 | 98.33 K | $485.45 M |
| 10/30/2025 | $22.14 | $22.12 (-0.09%) | $22.49 | $22.05 | 84.85 K | $488.54 M |
| 10/29/2025 | $22.80 | $22.22 (-2.54%) | $23.12 | $21.98 | 134.83 K | $490.75 M |
| 10/28/2025 | $22.35 | $22.90 (2.46%) | $22.93 | $22.25 | 117.93 K | $505.77 M |
| 10/27/2025 | $22.75 | $22.42 (-1.45%) | $22.84 | $22.36 | 113.10 K | $495.17 M |
| 10/24/2025 | $21.84 | $22.55 (3.25%) | $22.75 | $21.66 | 104.04 K | $498.04 M |
| 10/23/2025 | $21.31 | $21.42 (0.52%) | $21.78 | $20.91 | 101.90 K | $473.08 M |
| 10/22/2025 | $21.00 | $20.79 (-1%) | $21.28 | $20.70 | 100.90 K | $459.17 M |
| 10/21/2025 | $20.92 | $20.99 (0.33%) | $21.12 | $20.83 | 73.10 K | $463.58 M |
| 10/20/2025 | $20.14 | $20.96 (4.07%) | $20.99 | $20.14 | 135.54 K | $462.92 M |
| 10/17/2025 | $19.91 | $20.12 (1.05%) | $20.26 | $19.91 | 136.70 K | $444.37 M |
| 10/16/2025 | $20.99 | $19.75 (-5.91%) | $20.99 | $19.60 | 186.92 K | $436.20 M |
| 10/15/2025 | $21.43 | $21.09 (-1.59%) | $21.60 | $20.90 | 78.40 K | $465.79 M |
| 10/14/2025 | $20.31 | $21.44 (5.56%) | $21.50 | $20.31 | 88.20 K | $473.52 M |
| 10/13/2025 | $20.80 | $20.63 (-0.82%) | $20.80 | $20.24 | 95.20 K | $455.63 M |
| 10/10/2025 | $21.27 | $20.43 (-3.95%) | $22.03 | $20.41 | 135.30 K | $451.22 M |
| 10/09/2025 | $21.23 | $21.22 (-0.05%) | $21.30 | $20.95 | 83.30 K | $468.66 M |
| 10/08/2025 | $21.72 | $21.25 (-2.16%) | $21.72 | $21.21 | 68.90 K | $469.33 M |
| 10/07/2025 | $21.99 | $21.52 (-2.14%) | $22.22 | $21.52 | 123.31 K | $475.29 M |
| 10/06/2025 | $21.57 | $22.01 (2.04%) | $22.04 | $21.45 | 144.40 K | $486.11 M |
| 10/03/2025 | $21.26 | $21.36 (0.47%) | $21.57 | $21.19 | 115.10 K | $471.76 M |
| 10/02/2025 | $21.36 | $21.26 (-0.47%) | $21.40 | $21.11 | 101.30 K | $469.55 M |
| 10/01/2025 | $21.42 | $21.43 (0.05%) | $21.57 | $21.10 | 115.40 K | $473.30 M |
| 09/30/2025 | $21.73 | $21.66 (-0.32%) | $22.03 | $21.37 | 136.45 K | $478.38 M |
| 09/29/2025 | $22.09 | $21.72 (-1.67%) | $22.33 | $21.61 | 149.03 K | $479.71 M |
| 09/26/2025 | $22.41 | $22.10 (-1.38%) | $22.62 | $22.07 | 121.20 K | $488.10 M |
| 09/25/2025 | $22.44 | $22.37 (-0.31%) | $22.58 | $22.15 | 152.40 K | $494.06 M |
| 09/24/2025 | $22.83 | $22.56 (-1.18%) | $22.96 | $22.44 | 140.90 K | $498.26 M |
| 09/23/2025 | $23.13 | $22.64 (-2.12%) | $23.90 | $22.57 | 284.30 K | $500.03 M |
| 09/22/2025 | $22.63 | $22.70 (0.31%) | $23.00 | $22.49 | 175.93 K | $501.35 M |
| 09/19/2025 | $23.15 | $22.76 (-1.68%) | $23.15 | $22.67 | 486.88 K | $502.68 M |
| 09/18/2025 | $22.52 | $23.18 (2.93%) | $23.23 | $22.37 | 296.04 K | $511.95 M |
| 09/17/2025 | $22.30 | $22.37 (0.31%) | $22.99 | $22.19 | 239.33 K | $494.06 M |
| 09/16/2025 | $22.63 | $22.11 (-2.3%) | $22.63 | $21.82 | 231.66 K | $488.32 M |
| 09/15/2025 | $22.87 | $22.62 (-1.09%) | $23.10 | $22.56 | 144.00 K | $499.58 M |
| 09/12/2025 | $23.08 | $22.82 (-1.13%) | $23.17 | $22.80 | 86.80 K | $504.00 M |
| 09/11/2025 | $23.09 | $23.04 (-0.22%) | $23.24 | $22.96 | 129.20 K | $508.86 M |
| 09/10/2025 | $22.84 | $23.01 (0.74%) | $23.07 | $22.82 | 168.52 K | $508.20 M |
| 09/09/2025 | $22.90 | $22.89 (-0.04%) | $23.01 | $22.75 | 147.20 K | $505.55 M |
| 09/08/2025 | $22.80 | $23.01 (0.92%) | $23.07 | $22.43 | 168.11 K | $508.20 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.
