URE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	70.30	71.42	70.30	70.38	70.38	0.99%	4,509
Jun 4, 2026	68.30	69.69	68.30	69.69	69.69	4.23%	1,363
Jun 3, 2026	66.83	67.36	66.83	66.86	66.86	0.12%	2,804
Jun 2, 2026	66.45	66.78	66.45	66.78	66.78	0.77%	1,641
Jun 1, 2026	67.43	67.59	66.27	66.27	66.27	-2.99%	14,584
May 29, 2026	68.59	68.59	68.08	68.31	68.31	-2.07%	2,591
May 28, 2026	69.85	69.85	69.76	69.76	69.76	-0.89%	394
May 27, 2026	71.50	71.50	70.38	70.38	70.38	-0.52%	1,965
May 26, 2026	70.30	70.85	70.30	70.75	70.75	0.67%	4,776
May 22, 2026	70.18	70.50	70.03	70.28	70.28	0.32%	3,832
May 21, 2026	69.25	70.20	69.25	70.05	70.05	0.38%	2,334
May 20, 2026	69.00	69.79	69.00	69.79	69.79	2.15%	793
May 19, 2026	68.06	68.32	68.06	68.32	68.32	0.92%	479
May 18, 2026	67.01	67.70	67.00	67.70	67.70	2.39%	1,755
May 15, 2026	66.03	66.67	66.02	66.12	66.12	-3.17%	2,079
May 14, 2026	69.07	69.07	68.28	68.28	68.28	-1.51%	1,204
May 13, 2026	69.31	69.35	69.30	69.33	69.33	-1.95%	1,626
May 12, 2026	69.88	70.81	69.88	70.70	70.70	0.34%	981
May 11, 2026	69.82	70.46	69.82	70.46	70.46	0.65%	1,301
May 8, 2026	70.46	70.59	69.98	70.01	70.01	0.09%	1,077
May 7, 2026	69.48	70.37	69.43	69.95	69.95	-1.73%	3,643
May 6, 2026	69.57	71.45	69.57	71.18	71.18	2.79%	2,452
May 5, 2026	69.05	69.39	68.97	69.24	69.24	0.52%	3,719
May 4, 2026	69.78	69.78	68.89	68.89	68.89	-1.32%	2,515
May 1, 2026	69.97	70.54	69.51	69.81	69.81	-0.50%	1,829
Apr 30, 2026	69.27	70.16	69.27	70.16	70.16	3.53%	1,097
Apr 29, 2026	68.00	68.00	67.43	67.77	67.77	-1.23%	4,489
Apr 28, 2026	67.06	68.62	66.84	68.62	68.62	2.09%	1,464
Apr 27, 2026	67.90	67.99	67.21	67.21	67.21	-1.65%	2,956
Apr 24, 2026	69.15	69.15	68.34	68.34	68.34	-0.71%	1,791
Apr 23, 2026	68.59	68.82	67.78	68.82	68.82	2.47%	1,054
Apr 22, 2026	68.02	68.19	66.99	67.16	67.16	-1.66%	1,531
Apr 21, 2026	70.47	70.47	68.30	68.30	68.30	-3.64%	3,093
Apr 20, 2026	70.31	71.00	70.31	70.88	70.88	0.52%	36,753
Apr 17, 2026	70.00	70.67	70.00	70.51	70.51	3.01%	5,083
Apr 16, 2026	68.06	68.50	68.06	68.45	68.45	1.79%	2,522
Apr 15, 2026	66.53	67.25	66.46	67.25	67.25	-0.09%	19,314
Apr 14, 2026	66.50	67.39	66.50	67.31	67.31	2.02%	4,097
Apr 13, 2026	65.08	65.98	65.08	65.98	65.98	0.94%	20,241
Apr 10, 2026	65.57	65.57	65.36	65.36	65.36	0.16%	879
Apr 9, 2026	64.83	65.33	64.80	65.26	65.26	1.49%	1,588
Apr 8, 2026	63.88	64.30	63.88	64.30	64.30	3.49%	1,185
Apr 7, 2026	62.00	62.36	62.00	62.13	62.13	-0.14%	1,259
Apr 6, 2026	61.93	62.44	61.15	62.22	62.22	0.44%	2,635
Apr 2, 2026	59.55	61.97	59.55	61.95	61.94	3.14%	3,551
Apr 1, 2026	59.95	60.10	59.95	60.06	60.06	0.74%	1,146
Mar 31, 2026	58.57	60.33	58.57	59.62	59.62	3.10%	1,463
Mar 30, 2026	58.94	59.40	57.76	57.83	57.83	0.78%	13,513
Mar 27, 2026	57.75	57.82	57.38	57.38	57.38	-1.19%	938
Mar 26, 2026	58.58	58.78	57.90	58.07	58.07	-0.08%	1,596