XNAS
Datos históricos de Northrim BanCorp, Inc.
Northrim BanCorp, Inc. · NRIM
$24.59
▼ -0.02 (-0.06%)
Última operación · 10/10/2026, 17:41:56 UTC
- Variación en el periodo
- +18.65%
- Máximo
- US$30.82
- 22 de enero de 2026
- Mínimo
- US$19.60
- 16 de octubre de 2025
- Volumen medio diario
- 0.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.55 | 24.59 | 24.21 | 24.24 | −1.66% | 84,574.842 |
| 8 oct 2026 | 24.23 | 24.78 | 24.21 | 24.65 | +1.44% | 166,637.06 |
| 7 oct 2026 | 24.42 | 24.55 | 24.20 | 24.30 | −1.42% | 136,017.083 |
| 6 oct 2026 | 24.84 | 25.07 | 24.58 | 24.65 | −0.08% | 84,644.578 |
| 5 oct 2026 | 24.91 | 25.14 | 24.63 | 24.67 | −0.36% | 111,453.916 |
| 2 oct 2026 | 24.84 | 25.09 | 24.51 | 24.76 | +0.90% | 159,210.261 |
| 1 oct 2026 | 24.23 | 24.56 | 23.76 | 24.54 | +1.28% | 106,868.725 |
| 30 sep 2026 | 24.28 | 24.44 | 23.90 | 24.23 | −0.21% | 134,093.822 |
| 29 sep 2026 | 24.54 | 24.63 | 24.06 | 24.28 | −0.98% | 119,039.989 |
| 28 sep 2026 | 24.98 | 24.98 | 24.47 | 24.52 | −1.84% | 100,849.536 |
| 25 sep 2026 | 24.67 | 25.14 | 24.61 | 24.98 | +1.46% | 179,872.236 |
| 24 sep 2026 | 24.66 | 24.77 | 24.28 | 24.62 | +0.37% | 335,338.291 |
| 23 sep 2026 | 25.01 | 25.17 | 24.52 | 24.53 | −2.27% | 103,999.133 |
| 22 sep 2026 | 25.47 | 25.47 | 24.92 | 25.10 | −0.48% | 150,391.083 |
| 21 sep 2026 | 25.43 | 25.67 | 25.22 | 25.22 | −0.86% | 118,980.811 |
| 18 sep 2026 | 25.28 | 25.58 | 25.08 | 25.44 | −0.16% | 268,197.192 |
| 17 sep 2026 | 25.81 | 25.97 | 25.44 | 25.48 | −0.31% | 85,860.972 |
| 16 sep 2026 | 25.93 | 26.03 | 24.94 | 25.56 | −1.69% | 189,778.513 |
| 15 sep 2026 | 26.11 | 26.20 | 25.75 | 26.00 | −0.38% | 227,742.392 |
| 14 sep 2026 | 26.14 | 26.49 | 26.05 | 26.10 | −0.23% | 202,547.854 |
| 11 sep 2026 | 26.31 | 26.31 | 25.89 | 26.16 | +0.42% | 99,895.071 |
| 10 sep 2026 | 25.80 | 26.05 | 25.54 | 26.05 | +0.04% | 156,565.31 |
| 9 sep 2026 | 26.01 | 26.47 | 25.80 | 26.04 | +0.04% | 112,551.07 |
| 8 sep 2026 | 26.45 | 26.47 | 26.00 | 26.03 | −1.59% | 188,777.859 |
| 4 sep 2026 | 25.87 | 26.45 | 25.75 | 26.45 | +1.85% | 128,146.491 |
| 3 sep 2026 | 26.00 | 26.38 | 25.89 | 25.97 | +0.70% | 96,491.572 |
| 2 sep 2026 | 25.43 | 26.00 | 25.32 | 25.79 | +1.62% | 165,897.884 |
| 1 sep 2026 | 25.42 | 25.71 | 25.13 | 25.38 | −0.74% | 104,171.151 |
| 31 ago 2026 | 25.75 | 25.88 | 25.28 | 25.57 | −0.31% | 128,152.255 |
| 28 ago 2026 | 25.83 | 26.38 | 25.63 | 25.65 | −0.58% | 123,647.168 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.