Northrim BanCorp, Inc. (FRA:NRI)
Germany · Delayed Price · Currency is EUR 19.00
-0.80 (-4.04%)
Last updated: Jan 28, 2026, 8:02 AM CET
Northrim BanCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Jan 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Jan 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.04% | - |
| Jan 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -8.33% | - |
| Jan 26, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | -13.60% | 8 |
| Jan 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | - |
| Jan 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jan 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jan 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Jan 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.08% | - |
| Jan 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jan 14, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | -1.64% | 10 |
| Jan 13, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 3.39% | 190 |
| Jan 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| 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 |