URE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	65.51	66.10	65.51	65.85	65.85	1.74%	717
Sep 10, 2026	64.88	64.88	64.49	64.72	64.72	-1.98%	520
Sep 9, 2026	66.09	66.09	66.02	66.03	66.03	-2.06%	554
Sep 8, 2026	67.16	67.99	67.16	67.42	67.42	0.04%	3,184
Sep 4, 2026	67.46	67.46	67.39	67.39	67.39	-1.53%	644
Sep 3, 2026	67.41	68.52	67.41	68.44	68.44	2.12%	2,114
Sep 2, 2026	67.13	67.16	66.93	67.02	67.02	-1.42%	1,008
Sep 1, 2026	67.93	68.78	67.50	67.98	67.98	-0.41%	8,232
Aug 31, 2026	68.00	68.26	67.63	68.26	68.26	-1.38%	1,537
Aug 28, 2026	69.36	69.36	69.20	69.21	69.21	-1.03%	4,580
Aug 27, 2026	70.43	70.43	69.93	69.93	69.93	-1.96%	1,499
Aug 26, 2026	71.33	71.33	71.33	71.33	71.33	-1.02%	154
Aug 25, 2026	72.35	72.35	72.05	72.06	72.06	-0.04%	614
Aug 24, 2026	72.08	72.09	71.50	72.09	72.09	1.10%	1,663
Aug 21, 2026	71.30	71.30	71.30	71.30	71.30	-0.11%	273
Aug 20, 2026	71.51	71.51	71.38	71.38	71.38	0.63%	545
Aug 19, 2026	70.75	70.93	70.51	70.93	70.93	1.27%	895
Aug 18, 2026	71.85	71.85	70.04	70.04	70.04	-0.71%	1,466
Aug 17, 2026	70.49	70.59	70.49	70.54	70.54	-1.89%	758
Aug 14, 2026	71.64	71.91	71.64	71.90	71.90	0.43%	468
Aug 13, 2026	71.00	71.67	71.00	71.59	71.59	3.13%	949
Aug 12, 2026	68.50	69.51	68.50	69.42	69.42	1.81%	2,008
Aug 11, 2026	68.73	69.14	68.19	68.19	68.19	-1.55%	1,598
Aug 10, 2026	69.01	69.26	68.89	69.26	69.26	-2.66%	30,632
Aug 7, 2026	71.75	71.88	71.16	71.16	71.16	0.86%	1,647
Aug 6, 2026	71.74	71.74	70.55	70.55	70.55	-2.02%	1,984
Aug 5, 2026	70.96	72.00	70.37	72.00	72.00	0.35%	9,018
Aug 4, 2026	70.16	71.91	70.16	71.75	71.75	-0.36%	2,545
Aug 3, 2026	71.62	72.49	71.44	72.01	72.01	0.70%	4,015
Jul 31, 2026	71.32	71.79	71.17	71.51	71.51	-1.02%	7,940
Jul 30, 2026	72.58	72.58	71.82	72.25	72.25	-2.76%	9,700
Jul 29, 2026	73.86	74.49	73.86	74.30	74.30	-0.38%	4,893
Jul 28, 2026	75.59	75.65	74.58	74.58	74.58	0.99%	1,464
Jul 27, 2026	74.00	74.74	73.77	73.85	73.85	-1.02%	42,272
Jul 24, 2026	74.61	74.61	74.61	74.61	74.61	4.55%	739
Jul 23, 2026	71.71	71.72	71.36	71.36	71.36	-0.30%	1,075
Jul 22, 2026	72.17	72.17	71.38	71.58	71.58	-0.82%	5,535
Jul 21, 2026	72.13	72.37	72.01	72.17	72.17	-0.31%	5,957
Jul 20, 2026	73.23	73.23	71.93	72.40	72.40	-0.76%	12,338
Jul 17, 2026	74.00	74.00	72.70	72.95	72.95	-0.17%	1,489
Jul 16, 2026	72.00	73.08	71.59	73.08	73.08	3.92%	2,442
Jul 15, 2026	70.45	70.45	70.31	70.32	70.32	0.07%	2,321
Jul 14, 2026	69.81	70.41	69.81	70.27	70.27	-0.62%	1,066
Jul 13, 2026	70.46	70.71	70.45	70.71	70.71	1.02%	3,251
Jul 10, 2026	68.94	70.00	68.94	70.00	70.00	1.04%	1,136
Jul 9, 2026	69.28	69.28	69.28	69.28	69.28	0.19%	483
Jul 8, 2026	70.33	70.33	69.01	69.15	69.15	-3.29%	4,394
Jul 7, 2026	71.46	72.05	71.46	71.50	71.50	2.83%	1,508
Jul 6, 2026	69.54	69.54	69.18	69.53	69.53	-1.60%	3,729
Jul 2, 2026	70.40	70.66	70.40	70.66	70.66	1.96%	1,309