Northrim BanCorp, Inc. (FRA:NRI)
Germany · Delayed Price · Currency is EUR 19.40
-0.10 (-0.51%)
At close: Mar 27, 2026
FRA:NRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Mar 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Mar 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Mar 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Mar 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Mar 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Mar 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Mar 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Mar 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Mar 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Mar 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Mar 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Mar 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Mar 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | - | - |
| Mar 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | 3.55% | - |
| Mar 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.57 | -4.37% | - |
| Feb 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -0.96% | - |
| Feb 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 1.96% | - |
| Feb 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | - | - |
| Feb 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | -4.67% | - |
| Feb 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | 0.94% | - |
| Feb 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | -0.93% | - |
| Feb 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | - | - |
| Feb 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | 0.94% | - |
| Feb 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 0.95% | - |
| Feb 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | 0.96% | - |
| Feb 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -1.89% | - |
| Feb 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | - | - |
| Feb 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | -0.93% | - |
| Feb 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | -2.73% | - |
| Feb 9, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 21.85 | 3.77% | 488 |
| Feb 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | - | - |
| Feb 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 0.95% | - |
| Feb 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | -1.87% | - |
| Feb 3, 2026 | 20.20 | 21.40 | 20.20 | 21.40 | 21.26 | 5.94% | 25 |
| Feb 2, 2026 | 19.10 | 20.20 | 19.10 | 20.20 | 20.06 | 8.60% | 134 |
| Jan 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | -0.53% | - |
| Jan 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | -1.58% | - |
| Jan 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | -4.04% | - |
| Jan 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | -8.33% | - |
| Jan 26, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.45 | -13.60% | 8 |
| Jan 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | - | - |
| Jan 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | 4.17% | - |
| Jan 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.84 | -0.83% | - |
| Jan 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.04 | - | - |
| Jan 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.04 | -2.42% | - |