URE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	68.75	69.07	68.32	68.74	68.74	-	9
Nov 12, 2026	68.92	69.23	68.74	68.74	68.74	-0.89%	4,421
Nov 11, 2026	69.15	69.36	68.98	69.36	69.36	-0.18%	1,685
Nov 10, 2026	68.79	69.49	68.50	69.48	69.48	-0.26%	2,971
Nov 9, 2026	70.00	70.00	69.66	69.66	69.66	3.22%	1,919
Nov 6, 2026	66.79	68.68	66.79	67.49	67.49	-1.66%	1,764
Nov 5, 2026	70.80	71.17	68.02	68.63	68.63	-3.45%	3,033
Nov 4, 2026	68.44	71.08	68.44	71.08	71.08	6.62%	2,730
Nov 3, 2026	66.07	66.67	66.07	66.67	66.67	0.02%	1,859
Nov 2, 2026	66.66	66.66	66.66	66.66	66.66	2.35%	371
Oct 30, 2026	66.00	66.00	65.13	65.13	65.13	0.23%	3,265
Oct 29, 2026	65.13	65.13	64.98	64.98	64.98	4.64%	1,630
Oct 28, 2026	61.96	62.10	61.53	62.10	62.09	-1.72%	1,604
Oct 27, 2026	63.74	63.74	63.18	63.18	63.18	-1.54%	546
Oct 26, 2026	64.10	64.36	63.81	64.17	64.17	0.85%	10,666
Oct 23, 2026	65.00	65.00	63.63	63.63	63.63	0.15%	2,695
Oct 22, 2026	62.54	63.54	62.54	63.54	63.53	2.40%	615
Oct 21, 2026	62.60	62.60	62.05	62.05	62.05	-1.45%	333
Oct 20, 2026	63.07	63.07	62.96	62.96	62.96	3.11%	430
Oct 19, 2026	61.27	61.27	60.95	61.06	61.06	-2.19%	584
Oct 16, 2026	62.98	62.98	62.23	62.43	62.43	0.77%	1,032
Oct 15, 2026	61.96	61.96	61.96	61.96	61.96	2.51%	612
Oct 14, 2026	60.29	60.44	60.26	60.44	60.44	-1.81%	5,309
Oct 13, 2026	61.55	61.55	61.55	61.55	61.55	-0.40%	957
Oct 12, 2026	61.39	61.80	61.39	61.80	61.80	1.46%	3,152
Oct 9, 2026	59.86	60.99	59.86	60.91	60.91	3.75%	2,785
Oct 8, 2026	58.91	58.91	58.70	58.71	58.71	1.14%	821
Oct 7, 2026	58.55	58.55	58.05	58.05	58.05	-2.59%	498
Oct 6, 2026	59.20	59.65	59.20	59.59	59.59	2.28%	2,023
Oct 5, 2026	58.34	58.35	58.21	58.26	58.26	-0.74%	1,273
Oct 2, 2026	58.72	58.72	58.69	58.69	58.69	0.19%	530
Oct 1, 2026	58.63	58.63	58.58	58.58	58.58	-0.98%	512
Sep 30, 2026	60.55	60.55	59.15	59.16	59.16	-1.98%	1,799
Sep 29, 2026	60.73	60.73	59.95	60.36	60.36	0.15%	1,607
Sep 28, 2026	60.98	60.98	60.07	60.27	60.27	-1.18%	1,208
Sep 25, 2026	61.09	61.09	60.99	60.99	60.99	-0.43%	532
Sep 24, 2026	61.46	62.02	61.25	61.26	61.26	-0.97%	1,077
Sep 23, 2026	63.06	63.06	61.85	61.86	61.86	-3.10%	948
Sep 22, 2026	64.44	64.44	64.08	64.08	63.83	-0.47%	1,023
Sep 21, 2026	64.41	64.41	64.38	64.38	64.14	2.07%	2,892
Sep 18, 2026	63.50	63.50	63.08	63.08	62.84	-2.12%	811
Sep 17, 2026	64.45	64.45	64.45	64.45	64.20	0.65%	123
Sep 16, 2026	64.73	64.73	64.03	64.03	63.79	-0.98%	3,854
Sep 15, 2026	64.67	64.67	64.67	64.67	64.42	-0.50%	489
Sep 14, 2026	64.99	64.99	64.99	64.99	64.74	-1.31%	253
Sep 11, 2026	65.51	66.10	65.51	65.85	65.60	1.74%	718
Sep 10, 2026	64.88	64.88	64.49	64.72	64.48	-1.98%	520
Sep 9, 2026	66.09	66.09	66.02	66.03	65.78	-2.06%	558
Sep 8, 2026	67.16	67.99	67.16	67.42	67.16	0.04%	3,184
Sep 4, 2026	67.46	67.46	67.39	67.39	67.13	-1.53%	654