5 DAY PERFORMANCE
-8.77%
1 MONTH PERFORMANCE
-5.84%
3 MONTH PERFORMANCE
-12.73%
6 MONTH PERFORMANCE
-0.27%
YEAR-TO-DATE PERFORMANCE
-15.22%
1 YEAR PERFORMANCE
+9.09%
Northrim Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.54 | $24.63 (0.35%) | $24.78 | $24.50 | 43.82 K | $547.32 M |
| 05/05/2026 | $23.97 | $24.40 (1.79%) | $24.56 | $23.89 | 75.30 K | $540.87 M |
| 05/04/2026 | $24.57 | $23.97 (-2.44%) | $24.78 | $23.92 | 109.40 K | $531.34 M |
| 05/01/2026 | $24.64 | $24.73 (0.37%) | $25.03 | $24.25 | 76.60 K | $548.19 M |
| 04/30/2026 | $24.27 | $24.53 (1.07%) | $24.85 | $24.25 | 116.63 K | $543.75 M |
| 04/29/2026 | $25.28 | $24.43 (-3.36%) | $25.50 | $24.41 | 129.43 K | $541.54 M |
| 04/28/2026 | $25.12 | $25.45 (1.31%) | $25.86 | $25.12 | 138.52 K | $564.15 M |
| 04/27/2026 | $24.40 | $25.01 (2.5%) | $25.01 | $24.40 | 106.13 K | $554.39 M |
| 04/24/2026 | $24.96 | $24.46 (-2%) | $25.36 | $24.16 | 170.53 K | $542.20 M |
| 04/23/2026 | $24.58 | $25.16 (2.36%) | $25.30 | $24.39 | 177.04 K | $557.72 M |
| 04/22/2026 | $24.23 | $24.30 (0.29%) | $25.00 | $23.81 | 134.62 K | $538.66 M |
| 04/21/2026 | $24.81 | $24.17 (-2.58%) | $25.10 | $24.14 | 107.53 K | $535.77 M |
| 04/20/2026 | $25.05 | $24.81 (-0.96%) | $25.28 | $24.77 | 81.30 K | $549.96 M |
| 04/17/2026 | $24.74 | $25.05 (1.25%) | $25.64 | $24.55 | 137.12 K | $553.55 M |
| 04/16/2026 | $24.58 | $24.27 (-1.26%) | $24.63 | $24.25 | 89.71 K | $536.31 M |
| 04/15/2026 | $24.56 | $24.58 (0.08%) | $24.81 | $24.31 | 84.10 K | $543.16 M |
| 04/14/2026 | $24.66 | $24.53 (-0.53%) | $24.80 | $24.34 | 85.10 K | $542.06 M |
| 04/13/2026 | $24.71 | $24.73 (0.08%) | $24.79 | $24.47 | 121.63 K | $546.48 M |
| 04/10/2026 | $24.85 | $24.80 (-0.2%) | $24.85 | $24.19 | 119.22 K | $548.02 M |
| 04/09/2026 | $24.28 | $24.85 (2.35%) | $25.02 | $23.85 | 186.30 K | $549.13 M |
| 04/08/2026 | $24.37 | $24.53 (0.66%) | $24.77 | $24.20 | 129.73 K | $542.06 M |
| 04/07/2026 | $23.96 | $23.87 (-0.38%) | $24.00 | $23.66 | 107.19 K | $527.47 M |
| 04/06/2026 | $23.85 | $23.96 (0.46%) | $24.10 | $23.58 | 163.81 K | $529.46 M |
| 04/02/2026 | $23.02 | $23.69 (2.91%) | $23.71 | $22.82 | 175.00 K | $523.49 M |
| 04/01/2026 | $23.00 | $23.41 (1.78%) | $23.56 | $23.00 | 122.93 K | $517.31 M |
| 03/31/2026 | $23.01 | $22.88 (-0.56%) | $23.14 | $22.56 | 231.11 K | $505.59 M |
| 03/30/2026 | $22.60 | $22.69 (0.4%) | $22.83 | $22.49 | 127.11 K | $501.40 M |
| 03/27/2026 | $22.47 | $22.52 (0.22%) | $22.62 | $22.20 | 114.74 K | $497.64 M |
| 03/26/2026 | $22.66 | $22.70 (0.18%) | $22.78 | $22.47 | 155.70 K | $501.62 M |
| 03/25/2026 | $22.95 | $22.79 (-0.7%) | $23.14 | $22.59 | 138.30 K | $503.61 M |
| 03/24/2026 | $22.60 | $22.82 (0.97%) | $23.10 | $22.56 | 123.14 K | $504.27 M |
| 03/23/2026 | $22.82 | $22.85 (0.13%) | $23.42 | $22.56 | 189.60 K | $504.93 M |
| 03/20/2026 | $22.67 | $22.23 (-1.94%) | $22.90 | $21.99 | 413.20 K | $491.23 M |
| 03/19/2026 | $22.06 | $22.67 (2.77%) | $22.89 | $21.99 | 192.26 K | $500.95 M |
| 03/18/2026 | $22.45 | $22.19 (-1.16%) | $22.48 | $21.94 | 137.52 K | $490.35 M |
| 03/17/2026 | $22.84 | $22.53 (-1.36%) | $23.08 | $22.48 | 105.04 K | $497.86 M |
| 03/16/2026 | $22.62 | $22.75 (0.57%) | $22.92 | $22.52 | 142.10 K | $502.72 M |
| 03/13/2026 | $22.71 | $22.47 (-1.06%) | $22.73 | $22.16 | 127.64 K | $496.53 M |
| 03/12/2026 | $22.10 | $22.61 (2.31%) | $22.61 | $21.94 | 108.53 K | $499.63 M |
| 03/11/2026 | $22.49 | $22.45 (-0.18%) | $22.82 | $22.15 | 133.40 K | $496.09 M |
| 03/10/2026 | $22.52 | $22.65 (0.58%) | $23.29 | $22.27 | 112.04 K | $500.51 M |
| 03/09/2026 | $22.54 | $22.56 (0.09%) | $22.69 | $22.02 | 300.30 K | $498.52 M |
| 03/06/2026 | $23.15 | $23.01 (-0.6%) | $23.15 | $22.33 | 129.62 K | $508.47 M |
| 03/05/2026 | $23.95 | $23.72 (-0.96%) | $23.95 | $23.39 | 141.51 K | $524.16 M |
| 03/04/2026 | $24.17 | $24.33 (0.66%) | $24.48 | $23.94 | 140.84 K | $537.64 M |
| 03/03/2026 | $23.51 | $24.04 (2.25%) | $24.08 | $23.24 | 131.72 K | $531.23 M |
| 03/02/2026 | $23.15 | $24.02 (3.76%) | $24.16 | $22.96 | 156.21 K | $530.79 M |
| 02/27/2026 | $24.22 | $23.49 (-3.01%) | $24.37 | $23.33 | 214.54 K | $519.07 M |
| 02/26/2026 | $24.86 | $24.60 (-1.05%) | $25.03 | $24.24 | 169.80 K | $543.60 M |
| 02/25/2026 | $24.51 | $24.79 (1.14%) | $24.97 | $24.25 | 206.04 K | $547.80 M |
| 02/24/2026 | $24.24 | $24.51 (1.11%) | $24.84 | $23.83 | 123.45 K | $541.61 M |
| 02/23/2026 | $25.54 | $24.27 (-4.97%) | $25.74 | $24.17 | 170.90 K | $536.31 M |
| 02/20/2026 | $25.16 | $25.48 (1.27%) | $25.63 | $25.05 | 147.30 K | $563.05 M |
| 02/19/2026 | $25.43 | $25.21 (-0.87%) | $25.43 | $24.85 | 112.51 K | $557.08 M |
| 02/18/2026 | $25.58 | $25.46 (-0.47%) | $26.24 | $25.33 | 129.50 K | $562.61 M |
| 02/17/2026 | $25.36 | $25.65 (1.14%) | $25.76 | $25.12 | 129.85 K | $566.80 M |
| 02/13/2026 | $25.22 | $25.37 (0.59%) | $25.50 | $24.69 | 119.93 K | $560.62 M |
| 02/12/2026 | $25.91 | $25.08 (-3.2%) | $25.91 | $24.60 | 147.80 K | $554.21 M |
| 02/11/2026 | $25.68 | $25.60 (-0.31%) | $25.94 | $25.19 | 165.40 K | $565.70 M |
| 02/10/2026 | $25.86 | $25.61 (-0.97%) | $25.96 | $25.27 | 203.50 K | $565.92 M |
| 02/09/2026 | $25.75 | $25.88 (0.5%) | $26.26 | $25.63 | 153.30 K | $571.89 M |
| 02/06/2026 | $25.74 | $25.85 (0.43%) | $26.10 | $25.53 | 198.60 K | $571.22 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.
