Northrim BanCorp, Inc. (FRA:NRI)
Germany · Delayed Price · Currency is EUR 21.20
0.00 (0.00%)
At close: Nov 28, 2025
Northrim BanCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Nov 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Nov 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Nov 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.60% | - |
| Nov 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Nov 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | - |
| Nov 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Nov 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -8.17% | - |
| Nov 17, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 4.52% | 260 |
| Nov 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Nov 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Nov 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Nov 10, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | 2.59% | - |
| Nov 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Nov 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Nov 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Nov 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Nov 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Oct 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Oct 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Oct 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Oct 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.52% | - |
| Oct 27, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 9.34% | 19 |
| Oct 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.41% | - |
| Oct 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Oct 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Oct 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 5.33% | - |
| Oct 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Oct 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -7.82% | - |
| Oct 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Oct 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 6.36% | - |
| Oct 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Oct 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Oct 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Oct 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Oct 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Oct 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| Oct 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Oct 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Oct 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Oct 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Sep 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Sep 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Sep 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Sep 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Sep 23, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.30% | 200 |
| Sep 22, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.28% | - |