Northrim BanCorp Inc.

67.95
-6.65 (-8.91%)
At close: Apr 03, 2025, 3:59 PM
67.39
-0.82%
Pre-market: Apr 04, 2025, 04:33 AM EDT

Northrim BanCorp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 72.22 72.22 67.54 68.35 -6.25 -8.38% 33,839
Apr 2, 2025 72.91 74.60 72.91 74.60 0.60 0.81% 21,027
Apr 1, 2025 72.62 76.24 72.00 74.00 0.78 1.07% 26,446
Mar 31, 2025 72.52 74.04 72.49 73.22 -0.03 -0.04% 21,500
Mar 28, 2025 75.07 75.07 72.70 73.25 -1.72 -2.29% 16,720
Mar 27, 2025 75.27 75.89 73.84 74.97 -0.46 -0.61% 23,019
Mar 26, 2025 75.05 76.60 74.93 75.43 0.79 1.06% 29,606
Mar 25, 2025 75.41 75.54 74.49 74.64 -0.92 -1.22% 19,902
Mar 24, 2025 74.50 75.94 74.39 75.56 2.04 2.77% 20,200
Mar 21, 2025 73.40 74.00 72.53 73.52 -0.19 -0.26% 49,021
Mar 20, 2025 73.10 74.70 72.90 73.71 -0.39 -0.53% 32,713
Mar 19, 2025 73.60 74.48 73.03 74.10 0.62 0.84% 39,004
Mar 18, 2025 73.44 74.00 72.51 73.48 -0.50 -0.68% 22,116
Mar 17, 2025 73.16 73.98 72.01 73.98 0.62 0.85% 22,700
Mar 14, 2025 72.59 73.87 72.30 73.36 1.67 2.33% 20,341
Mar 13, 2025 73.32 74.00 71.63 71.69 -1.20 -1.65% 15,642
Mar 12, 2025 74.20 74.25 71.35 72.89 1.02 1.42% 28,700
Mar 11, 2025 72.50 72.60 70.78 71.87 0.11 0.15% 20,248
Mar 10, 2025 75.00 75.00 71.51 71.76 -4.33 -5.69% 43,800
Mar 7, 2025 75.22 76.62 75.00 76.09 -0.48 -0.63% 29,745
Mar 6, 2025 75.79 76.81 74.90 76.57 -0.75 -0.97% 32,735
Mar 5, 2025 80.20 80.72 77.30 77.32 -1.73 -2.19% 49,917
Mar 4, 2025 80.57 81.89 77.55 79.05 -1.84 -2.27% 46,100
Mar 3, 2025 82.52 83.78 79.93 80.89 -1.41 -1.71% 26,829
Feb 28, 2025 81.00 82.30 81.00 82.30 1.72 2.13% 21,500
Feb 27, 2025 80.63 81.75 80.12 80.58 -0.60 -0.74% 19,300
Feb 26, 2025 82.10 83.45 80.43 81.18 -0.02 -0.02% 19,400
Feb 25, 2025 81.47 82.41 80.26 81.20 1.04 1.30% 30,900
Feb 24, 2025 82.00 82.78 80.14 80.16 -1.05 -1.29% 28,911
Feb 21, 2025 84.48 84.48 80.33 81.21 -2.48 -2.96% 23,600
Feb 20, 2025 84.62 84.83 82.24 83.69 -1.29 -1.52% 33,322
Feb 19, 2025 84.00 85.35 81.65 84.98 0.41 0.48% 40,437
Feb 18, 2025 83.80 85.87 82.70 84.57 0.57 0.68% 127,600
Feb 14, 2025 88.39 88.57 83.60 84.00 -3.78 -4.31% 36,900
Feb 13, 2025 87.80 88.41 87.49 87.78 0.73 0.84% 43,000
Feb 12, 2025 88.16 89.30 86.66 87.05 -2.68 -2.99% 34,048
Feb 11, 2025 88.19 89.73 88.03 89.73 1.37 1.55% 57,300
Feb 10, 2025 89.98 90.41 87.55 88.36 -1.17 -1.31% 148,511
Feb 7, 2025 88.67 90.89 86.76 89.53 -1.01 -1.12% 68,349
Feb 6, 2025 88.44 91.46 88.10 90.54 2.01 2.27% 82,362
Feb 5, 2025 88.78 89.47 88.05 88.53 -0.10 -0.11% 116,029
Feb 4, 2025 86.00 88.90 86.00 88.63 2.31 2.68% 32,234
Feb 3, 2025 84.04 87.00 83.80 86.32 1.19 1.40% 33,000
Jan 31, 2025 83.55 85.31 83.09 85.13 2.02 2.43% 66,210
Jan 30, 2025 83.14 84.35 82.46 83.11 0.30 0.36% 23,905
Jan 29, 2025 82.69 83.70 82.10 82.81 0.69 0.84% 34,800
Jan 28, 2025 82.95 82.95 81.41 82.12 -1.13 -1.36% 42,736
Jan 27, 2025 80.32 85.90 80.06 83.25 3.08 3.84% 74,002
Jan 24, 2025 80.23 80.64 77.93 80.17 1.37 1.74% 26,000
Jan 23, 2025 78.13 80.20 78.01 78.80 0.70 0.90% 28,600