Northrim BanCorp, Inc. NRIM
NASDAQ · Vereinigte Staaten · Finanzen
$24,76+0,22 (+0,90 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,54 | +1,28 % | $24,23 | $24,56 | $23,76 | 106,90K |
| 2026-09-30 | $24,23 | -0,21 % | $24,28 | $24,44 | $23,90 | 134,10K |
| 2026-09-29 | $24,28 | -0,98 % | $24,54 | $24,63 | $24,06 | 119,00K |
| 2026-09-28 | $24,52 | -1,84 % | $24,98 | $24,98 | $24,47 | 100,80K |
| 2026-09-25 | $24,98 | +1,46 % | $24,67 | $25,14 | $24,61 | 179,60K |
| 2026-09-24 | $24,62 | +0,37 % | $24,66 | $24,77 | $24,28 | 335,30K |
| 2026-09-23 | $24,53 | -2,27 % | $25,01 | $25,17 | $24,52 | 104,00K |
| 2026-09-22 | $25,10 | -0,48 % | $25,47 | $25,47 | $24,92 | 150,40K |
| 2026-09-21 | $25,22 | -0,86 % | $25,43 | $25,67 | $25,22 | 118,90K |
| 2026-09-18 | $25,44 | -0,16 % | $25,28 | $25,58 | $25,08 | 268,20K |
| 2026-09-17 | $25,48 | -0,31 % | $25,81 | $25,97 | $25,44 | 85,90K |
| 2026-09-16 | $25,56 | -1,69 % | $25,93 | $26,03 | $24,94 | 189,80K |
| 2026-09-15 | $26,00 | -0,38 % | $26,11 | $26,20 | $25,75 | 227,70K |
| 2026-09-14 | $26,10 | -0,23 % | $26,14 | $26,49 | $26,05 | 202,50K |
| 2026-09-11 | $26,16 | +0,42 % | $26,31 | $26,31 | $25,89 | 99,90K |
| 2026-09-10 | $26,05 | +0,04 % | $25,80 | $26,05 | $25,54 | 156,60K |
| 2026-09-09 | $26,04 | +0,04 % | $26,01 | $26,47 | $25,80 | 112,50K |
| 2026-09-08 | $26,03 | -1,59 % | $26,45 | $26,47 | $26,00 | 188,80K |
| 2026-09-04 | $26,45 | +1,85 % | $25,87 | $26,45 | $25,75 | 128,10K |
| 2026-09-03 | $25,97 | +0,70 % | $26,00 | $26,38 | $25,89 | 96,50K |
| 2026-09-02 | $25,79 | +1,62 % | $25,43 | $26,00 | $25,32 | 165,90K |
| 2026-09-01 | $25,38 | -0,74 % | $25,42 | $25,71 | $25,13 | 104,20K |
| 2026-08-31 | $25,57 | -0,31 % | $25,75 | $25,88 | $25,28 | 128,20K |
| 2026-08-28 | $25,65 | -0,58 % | $25,83 | $26,38 | $25,63 | 123,60K |
| 2026-08-27 | $25,80 | +0,66 % | $25,61 | $25,81 | $25,25 | 77,20K |
| 2026-08-26 | $25,63 | +0,31 % | $25,61 | $25,82 | $25,37 | 65,30K |
| 2026-08-25 | $25,55 | -0,85 % | $25,79 | $26,30 | $25,38 | 80,90K |
| 2026-08-24 | $25,77 | -0,12 % | $25,87 | $26,13 | $25,70 | 98,80K |
| 2026-08-21 | $25,80 | +0,23 % | $25,90 | $26,00 | $25,35 | 187,30K |
| 2026-08-20 | $25,74 | 0,00 % | $25,61 | $25,81 | $25,07 | 82,50K |
| 2026-08-19 | $25,74 | -3,85 % | $26,97 | $26,97 | $25,70 | 112,80K |
| 2026-08-18 | $26,77 | -0,45 % | $26,99 | $27,00 | $26,53 | 105,40K |
| 2026-08-17 | $26,89 | -1,32 % | $27,29 | $27,40 | $26,86 | 93,70K |
| 2026-08-14 | $27,25 | +0,85 % | $27,13 | $27,36 | $27,07 | 150,90K |
| 2026-08-13 | $27,02 | +0,33 % | $27,14 | $27,27 | $26,90 | 100,40K |
| 2026-08-12 | $26,93 | +0,64 % | $26,86 | $27,10 | $26,80 | 86,30K |
| 2026-08-11 | $26,76 | +1,29 % | $26,41 | $26,84 | $26,41 | 101,00K |
| 2026-08-10 | $26,42 | +0,19 % | $26,20 | $26,54 | $26,01 | 88,60K |
| 2026-08-07 | $26,37 | -0,72 % | $26,63 | $26,63 | $26,10 | 156,00K |
| 2026-08-06 | $26,56 | -1,59 % | $27,23 | $27,24 | $26,50 | 161,40K |
| 2026-08-05 | $26,99 | -0,33 % | $27,34 | $27,85 | $26,89 | 109,70K |
| 2026-08-04 | $27,08 | -0,62 % | $27,25 | $27,57 | $27,01 | 221,60K |
| 2026-08-03 | $27,25 | +2,79 % | $26,93 | $27,46 | $26,93 | 213,80K |
| 2026-07-31 | $26,51 | +0,68 % | $26,30 | $26,70 | $26,26 | 176,80K |
| 2026-07-30 | $26,33 | -1,20 % | $26,70 | $26,87 | $26,30 | 180,30K |
| 2026-07-29 | $26,65 | -1,19 % | $26,90 | $27,02 | $26,57 | 163,30K |
| 2026-07-28 | $26,97 | +0,86 % | $27,00 | $27,31 | $26,86 | 183,10K |
| 2026-07-27 | $26,74 | -1,29 % | $27,23 | $27,44 | $26,57 | 156,70K |
| 2026-07-24 | $27,09 | -0,22 % | $27,28 | $27,74 | $26,98 | 200,80K |
| 2026-07-23 | $27,15 | -1,45 % | $27,11 | $27,66 | $26,42 | 322,80K |
| 2026-07-22 | $27,55 | -1,25 % | $27,97 | $28,03 | $27,00 | 147,20K |
| 2026-07-21 | $27,90 | +0,04 % | $27,74 | $28,02 | $27,47 | 127,40K |
| 2026-07-20 | $27,89 | +0,18 % | $27,92 | $28,12 | $27,39 | 128,80K |
| 2026-07-17 | $27,84 | -2,25 % | $28,23 | $28,44 | $27,60 | 165,30K |
| 2026-07-16 | $28,48 | +3,38 % | $27,60 | $28,76 | $27,60 | 172,70K |
| 2026-07-15 | $27,55 | +1,44 % | $27,23 | $27,89 | $27,13 | 116,60K |
| 2026-07-14 | $27,16 | -1,16 % | $27,47 | $27,60 | $26,37 | 133,30K |
| 2026-07-13 | $27,48 | +0,96 % | $27,31 | $27,66 | $27,01 | 133,20K |
| 2026-07-10 | $27,22 | +0,33 % | $27,03 | $27,42 | $26,52 | 124,10K |
| 2026-07-09 | $27,13 | +2,84 % | $26,38 | $27,24 | $26,37 | 189,30K |
| 2026-07-08 | $26,38 | -2,69 % | $26,90 | $27,10 | $26,11 | 161,80K |
| 2026-07-07 | $27,11 | -0,59 % | $27,45 | $27,66 | $25,71 | 168,70K |
| 2026-07-06 | $27,27 | +0,55 % | $27,11 | $27,57 | $26,84 | 142,40K |
| 2026-07-02 | $27,12 | -2,16 % | $27,86 | $28,08 | $27,11 | 130,70K |
| 2026-07-01 | $27,72 | -0,07 % | $27,45 | $27,95 | $27,18 | 158,40K |
| 2026-06-30 | $27,74 | -0,50 % | $27,72 | $28,11 | $27,50 | 205,90K |
| 2026-06-29 | $27,88 | -0,29 % | $27,69 | $28,02 | $27,34 | 176,00K |
| 2026-06-26 | $27,96 | +2,61 % | $27,36 | $28,29 | $27,21 | 842,50K |
| 2026-06-25 | $27,25 | +2,14 % | $26,50 | $27,25 | $26,50 | 191,20K |
| 2026-06-24 | $26,68 | +2,26 % | $26,06 | $26,83 | $25,71 | 188,60K |
| 2026-06-23 | $26,09 | +3,29 % | $25,27 | $26,14 | $25,27 | 181,40K |
| 2026-06-22 | $25,26 | +0,20 % | $25,19 | $25,57 | $24,88 | 165,00K |
| 2026-06-18 | $25,21 | +0,84 % | $25,38 | $25,79 | $24,73 | 657,90K |
| 2026-06-17 | $25,00 | -1,07 % | $25,44 | $25,69 | $24,67 | 226,10K |
| 2026-06-16 | $25,27 | +0,64 % | $25,26 | $25,63 | $24,88 | 107,50K |
| 2026-06-15 | $25,11 | -2,67 % | $26,00 | $26,02 | $25,03 | 135,50K |
| 2026-06-12 | $25,80 | +1,10 % | $25,56 | $25,92 | $25,47 | 131,50K |
| 2026-06-11 | $25,52 | +0,43 % | $25,41 | $25,58 | $25,04 | 106,90K |
| 2026-06-10 | $25,41 | +0,75 % | $25,38 | $25,85 | $25,20 | 118,00K |
| 2026-06-09 | $25,22 | +1,65 % | $24,97 | $25,85 | $24,51 | 88,60K |
| 2026-06-08 | $24,81 | +0,04 % | $24,87 | $25,31 | $24,77 | 70,30K |
| 2026-06-05 | $24,80 | -0,04 % | $24,79 | $25,15 | $24,71 | 92,50K |
| 2026-06-04 | $24,81 | +4,55 % | $24,09 | $24,87 | $23,98 | 99,10K |
| 2026-06-03 | $23,73 | -2,39 % | $24,18 | $24,30 | $23,65 | 142,60K |
| 2026-06-02 | $24,31 | +1,12 % | $24,04 | $24,34 | $23,64 | 122,60K |
| 2026-06-01 | $24,04 | -2,71 % | $24,52 | $24,61 | $23,65 | 101,20K |
| 2026-05-29 | $24,71 | -0,12 % | $24,65 | $25,00 | $24,65 | 97,10K |
| 2026-05-28 | $24,74 | +0,37 % | $24,54 | $25,10 | $24,21 | 92,20K |
| 2026-05-27 | $24,65 | -1,48 % | $25,13 | $25,28 | $24,57 | 128,10K |
| 2026-05-26 | $25,02 | +1,54 % | $24,77 | $25,29 | $24,45 | 137,90K |