URE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	63.42	63.63	63.21	63.21	63.21	-1.19%	1,617
Mar 11, 2026	64.73	64.84	63.84	63.98	63.97	-2.35%	3,230
Mar 10, 2026	65.96	65.96	65.52	65.52	65.52	-0.36%	3,911
Mar 9, 2026	63.96	65.75	63.17	65.75	65.75	0.24%	2,013
Mar 6, 2026	65.49	65.65	65.12	65.60	65.60	-2.09%	4,559
Mar 5, 2026	66.47	67.00	66.47	67.00	67.00	-2.02%	1,189
Mar 4, 2026	67.77	68.42	67.10	68.38	68.38	0.43%	3,541
Mar 3, 2026	65.96	68.48	65.96	68.08	68.08	-1.11%	1,278
Mar 2, 2026	68.18	69.14	67.03	68.85	68.84	0.34%	1,894
Feb 27, 2026	67.89	69.10	67.89	68.62	68.62	1.13%	4,626
Feb 26, 2026	67.74	68.17	67.70	67.85	67.85	0.72%	4,666
Feb 25, 2026	67.90	67.90	67.25	67.37	67.37	-1.29%	3,466
Feb 24, 2026	67.57	68.29	67.57	68.25	68.25	0.51%	834
Feb 23, 2026	67.70	68.17	67.60	67.90	67.90	0.40%	4,535
Feb 20, 2026	66.75	67.63	66.75	67.63	67.63	1.43%	1,342
Feb 19, 2026	66.66	67.26	66.34	66.68	66.68	-0.80%	2,595
Feb 18, 2026	68.95	68.95	66.84	67.22	67.22	-2.53%	5,473
Feb 17, 2026	68.50	68.97	68.45	68.97	68.96	2.06%	10,114
Feb 13, 2026	66.00	68.00	65.77	67.58	67.57	2.67%	4,327
Feb 12, 2026	67.10	67.68	65.82	65.82	65.82	0.47%	4,676
Feb 11, 2026	66.12	66.22	65.42	65.51	65.51	-0.11%	5,210
Feb 10, 2026	64.00	65.80	64.00	65.58	65.58	2.67%	30,790
Feb 9, 2026	62.60	63.94	62.60	63.88	63.88	1.11%	12,870
Feb 6, 2026	62.24	63.21	62.24	63.18	63.18	3.53%	1,264
Feb 5, 2026	61.62	61.62	61.02	61.02	61.02	-0.89%	715
Feb 4, 2026	61.76	61.96	61.58	61.58	61.58	3.00%	1,270
Feb 3, 2026	59.30	59.78	59.00	59.78	59.78	-0.73%	2,089
Feb 2, 2026	61.24	61.40	60.22	60.22	60.22	-2.11%	1,338
Jan 30, 2026	61.23	61.52	61.23	61.52	61.52	0.35%	637
Jan 29, 2026	60.12	61.31	60.12	61.31	61.31	2.50%	1,669
Jan 28, 2026	60.82	61.15	59.81	59.81	59.81	-2.23%	4,977
Jan 27, 2026	61.13	61.27	61.13	61.17	61.17	0.23%	1,787
Jan 26, 2026	61.27	61.28	61.03	61.03	61.03	-0.14%	4,059
Jan 23, 2026	60.49	61.26	60.21	61.12	61.12	0.42%	8,760
Jan 22, 2026	62.07	62.07	60.86	60.86	60.86	-1.93%	2,537
Jan 21, 2026	62.17	62.17	61.42	62.06	62.06	0.64%	978
Jan 20, 2026	62.36	62.36	61.67	61.67	61.67	-3.93%	1,065
Jan 16, 2026	62.25	64.19	62.25	64.19	64.19	2.50%	2,309
Jan 15, 2026	62.49	62.86	62.49	62.62	62.62	1.60%	2,801
Jan 14, 2026	60.14	61.64	60.14	61.64	61.63	2.00%	1,989
Jan 13, 2026	59.29	60.43	58.82	60.43	60.43	1.54%	3,128
Jan 12, 2026	60.00	60.00	59.22	59.51	59.51	0.47%	1,022
Jan 9, 2026	59.25	59.34	59.23	59.23	59.23	0.23%	565
Jan 8, 2026	58.63	59.09	58.63	59.09	59.09	1.49%	634
Jan 7, 2026	59.79	59.79	58.23	58.23	58.23	-2.83%	2,857
Jan 6, 2026	59.18	60.01	59.18	59.92	59.92	1.37%	1,396
Jan 5, 2026	58.21	59.54	58.21	59.11	59.11	0.50%	4,258
Jan 2, 2026	58.00	59.16	58.00	58.82	58.82	-0.08%	9,111
Dec 31, 2025	60.08	60.08	58.87	58.87	58.87	-1.92%	6,242
Dec 30, 2025	59.62	60.02	59.54	60.02	60.02	0.59%	2,812