Northrim BanCorp, Inc. (FRA:NRI)
Germany · Delayed Price · Currency is EUR 22.80
0.00 (0.00%)
At close: Jan 6, 2026
Northrim BanCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.39% | - |
| Jan 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jan 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jan 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jan 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Jan 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Dec 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Dec 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Dec 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Dec 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Dec 19, 2025 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -0.87% | 350 |
| Dec 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Dec 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - | - |
| Dec 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | -4.17% | - |
| Dec 15, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 23.86 | 5.26% | 90 |
| Dec 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | 4.59% | - |
| Dec 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.67 | 3.81% | - |
| Dec 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | -2.78% | - |
| Dec 9, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.47 | 3.85% | 37 |
| Dec 8, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.68 | -1.89% | 80 |
| Dec 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | 0.95% | - |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | 0.96% | - |
| Dec 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | -1.89% | - |
| Dec 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | 0.95% | - |
| Dec 1, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 20.88 | -0.94% | 38 |
| Nov 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | - | - |
| Nov 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | -1.85% | - |
| Nov 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | 3.85% | - |
| Nov 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | -0.95% | - |
| Nov 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | 6.60% | - |
| Nov 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | -2.48% | - |
| Nov 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | 3.59% | - |
| Nov 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | 2.09% | - |
| Nov 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | -8.17% | - |
| Nov 17, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.68 | 4.52% | 260 |
| Nov 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | -1.49% | - |
| Nov 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | 1.00% | - |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | 1.52% | - |
| Nov 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | -0.51% | - |
| Nov 10, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.68 | 2.59% | - |
| Nov 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | - | - |
| Nov 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | 1.58% | - |
| Nov 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | 2.70% | - |
| Nov 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | -1.60% | - |
| Nov 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | -1.57% | - |
| Oct 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | 1.06% | - |
| Oct 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.79 | -3.08% | - |
| Oct 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | 2.63% | - |
| Oct 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | -4.52% | - |
| Oct 27, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.78 | 9.34% | 19 |