5 DAY PERFORMANCE
-10.51%
1 MONTH PERFORMANCE
-8.44%
3 MONTH PERFORMANCE
-1.27%
6 MONTH PERFORMANCE
-18.56%
YEAR-TO-DATE PERFORMANCE
-15.22%
1 YEAR PERFORMANCE
+0.09%
Northrim Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $25.19 | $25.26 (0.28%) | $25.57 | $24.88 | 165.07 K | $559.94 M |
| 06/18/2026 | $25.38 | $25.21 (-0.67%) | $25.79 | $24.73 | 657.93 K | $558.83 M |
| 06/17/2026 | $25.44 | $25.00 (-1.73%) | $25.69 | $24.67 | 226.10 K | $554.17 M |
| 06/16/2026 | $25.26 | $25.27 (0.04%) | $25.63 | $24.88 | 107.50 K | $560.16 M |
| 06/15/2026 | $26.00 | $25.11 (-3.42%) | $26.02 | $25.03 | 135.50 K | $556.61 M |
| 06/12/2026 | $25.56 | $25.80 (0.94%) | $25.92 | $25.47 | 131.54 K | $571.91 M |
| 06/11/2026 | $25.41 | $25.52 (0.43%) | $25.58 | $25.04 | 106.90 K | $565.70 M |
| 06/10/2026 | $25.38 | $25.41 (0.12%) | $25.85 | $25.20 | 118.04 K | $563.26 M |
| 06/09/2026 | $24.97 | $25.22 (1%) | $25.85 | $24.51 | 88.60 K | $559.05 M |
| 06/08/2026 | $24.87 | $24.81 (-0.24%) | $25.31 | $24.77 | 70.30 K | $549.96 M |
| 06/05/2026 | $24.79 | $24.80 (0.04%) | $25.15 | $24.71 | 92.50 K | $549.74 M |
| 06/04/2026 | $24.09 | $24.81 (2.99%) | $24.87 | $23.98 | 99.15 K | $549.96 M |
| 06/03/2026 | $24.18 | $23.73 (-1.86%) | $24.30 | $23.65 | 142.60 K | $526.02 M |
| 06/02/2026 | $24.04 | $24.31 (1.12%) | $24.34 | $23.64 | 122.60 K | $538.88 M |
| 06/01/2026 | $24.52 | $24.04 (-1.96%) | $24.61 | $23.65 | 101.23 K | $532.89 M |
| 05/29/2026 | $24.65 | $24.71 (0.24%) | $25.00 | $24.65 | 97.10 K | $547.74 M |
| 05/28/2026 | $24.54 | $24.74 (0.82%) | $25.10 | $24.21 | 92.24 K | $548.41 M |
| 05/27/2026 | $25.13 | $24.65 (-1.91%) | $25.28 | $24.57 | 128.12 K | $546.41 M |
| 05/26/2026 | $24.77 | $25.02 (1.01%) | $25.29 | $24.45 | 137.92 K | $554.62 M |
| 05/22/2026 | $24.47 | $24.64 (0.69%) | $25.00 | $24.41 | 114.20 K | $546.19 M |
| 05/21/2026 | $24.40 | $24.49 (0.37%) | $24.66 | $24.14 | 108.00 K | $542.87 M |
| 05/20/2026 | $23.81 | $24.50 (2.9%) | $24.55 | $23.68 | 137.50 K | $543.09 M |
| 05/19/2026 | $23.87 | $23.81 (-0.25%) | $24.08 | $23.67 | 98.40 K | $527.79 M |
| 05/18/2026 | $23.50 | $23.94 (1.87%) | $24.04 | $23.29 | 112.92 K | $530.68 M |
| 05/15/2026 | $23.44 | $23.43 (-0.04%) | $23.63 | $23.01 | 146.43 K | $519.37 M |
| 05/14/2026 | $23.57 | $23.50 (-0.3%) | $24.07 | $23.46 | 110.41 K | $520.92 M |
| 05/13/2026 | $23.39 | $23.41 (0.09%) | $23.67 | $23.33 | 114.74 K | $518.93 M |
| 05/12/2026 | $23.82 | $23.65 (-0.71%) | $23.95 | $23.15 | 94.40 K | $524.25 M |
| 05/11/2026 | $24.64 | $23.82 (-3.33%) | $24.65 | $23.81 | 99.21 K | $528.02 M |
| 05/08/2026 | $24.62 | $24.64 (0.08%) | $24.66 | $24.39 | 60.70 K | $546.19 M |
| 05/07/2026 | $24.51 | $24.66 (0.61%) | $24.86 | $24.47 | 115.20 K | $546.64 M |
| 05/06/2026 | $24.60 | $24.66 (0.24%) | $24.78 | $24.50 | 90.81 K | $546.64 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 | $555.28 M |
| 04/16/2026 | $24.58 | $24.27 (-1.26%) | $24.63 | $24.25 | 89.71 K | $537.99 M |
| 04/15/2026 | $24.56 | $24.58 (0.08%) | $24.81 | $24.31 | 84.10 K | $544.86 M |
| 04/14/2026 | $24.66 | $24.53 (-0.53%) | $24.80 | $24.34 | 85.10 K | $543.75 M |
| 04/13/2026 | $24.71 | $24.73 (0.08%) | $24.79 | $24.47 | 121.63 K | $548.19 M |
| 04/10/2026 | $24.85 | $24.80 (-0.2%) | $24.85 | $24.19 | 119.22 K | $549.74 M |
| 04/09/2026 | $24.28 | $24.85 (2.35%) | $25.02 | $23.85 | 186.30 K | $550.85 M |
| 04/08/2026 | $24.37 | $24.53 (0.66%) | $24.77 | $24.20 | 129.73 K | $543.75 M |
| 04/07/2026 | $23.96 | $23.87 (-0.38%) | $24.00 | $23.66 | 107.19 K | $529.12 M |
| 04/06/2026 | $23.85 | $23.96 (0.46%) | $24.10 | $23.58 | 163.81 K | $531.12 M |
| 04/02/2026 | $23.02 | $23.69 (2.91%) | $23.71 | $22.82 | 175.00 K | $525.13 M |
| 04/01/2026 | $23.00 | $23.41 (1.78%) | $23.56 | $23.00 | 122.93 K | $518.93 M |
| 03/31/2026 | $23.01 | $22.88 (-0.56%) | $23.14 | $22.56 | 231.11 K | $507.18 M |
| 03/30/2026 | $22.60 | $22.69 (0.4%) | $22.83 | $22.49 | 127.11 K | $502.97 M |
| 03/27/2026 | $22.47 | $22.52 (0.22%) | $22.62 | $22.20 | 114.74 K | $499.20 M |
| 03/26/2026 | $22.66 | $22.70 (0.18%) | $22.78 | $22.47 | 155.70 K | $503.19 M |
| 03/25/2026 | $22.95 | $22.79 (-0.7%) | $23.14 | $22.59 | 138.30 K | $505.18 M |
| 03/24/2026 | $22.60 | $22.82 (0.97%) | $23.10 | $22.56 | 123.14 K | $505.85 M |
| 03/23/2026 | $22.82 | $22.85 (0.13%) | $23.42 | $22.56 | 189.60 K | $506.51 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.
