URE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	67.41	68.52	67.41	68.44	68.18	2.12%	2,114
Sep 2, 2026	67.13	67.16	66.93	67.02	66.76	-1.42%	1,008
Sep 1, 2026	67.93	68.78	67.50	67.98	67.72	-0.41%	8,232
Aug 31, 2026	68.00	68.26	67.63	68.26	68.00	-1.38%	1,537
Aug 28, 2026	69.36	69.36	69.20	69.21	68.95	-1.03%	4,580
Aug 27, 2026	70.43	70.43	69.93	69.93	69.66	-1.96%	1,499
Aug 26, 2026	71.33	71.33	71.33	71.33	71.06	-1.02%	154
Aug 25, 2026	72.35	72.35	72.05	72.06	71.79	-0.04%	614
Aug 24, 2026	72.08	72.09	71.50	72.09	71.81	1.10%	1,663
Aug 21, 2026	71.30	71.30	71.30	71.30	71.03	-0.11%	273
Aug 20, 2026	71.51	71.51	71.38	71.38	71.11	0.63%	545
Aug 19, 2026	70.75	70.93	70.51	70.93	70.66	1.27%	895
Aug 18, 2026	71.85	71.85	70.04	70.04	69.78	-0.71%	1,466
Aug 17, 2026	70.49	70.59	70.49	70.54	70.27	-1.89%	758
Aug 14, 2026	71.64	71.91	71.64	71.90	71.62	0.43%	468
Aug 13, 2026	71.00	71.67	71.00	71.59	71.32	3.13%	949
Aug 12, 2026	68.50	69.51	68.50	69.42	69.15	1.81%	2,008
Aug 11, 2026	68.73	69.14	68.19	68.19	67.93	-1.55%	1,598
Aug 10, 2026	69.01	69.26	68.89	69.26	69.00	-2.66%	30,632
Aug 7, 2026	71.75	71.88	71.16	71.16	70.89	0.86%	1,647
Aug 6, 2026	71.74	71.74	70.55	70.55	70.28	-2.02%	1,984
Aug 5, 2026	70.96	72.00	70.37	72.00	71.73	0.35%	9,018
Aug 4, 2026	70.16	71.91	70.16	71.75	71.48	-0.36%	2,545
Aug 3, 2026	71.62	72.49	71.44	72.01	71.74	0.70%	4,015
Jul 31, 2026	71.32	71.79	71.17	71.51	71.24	-1.02%	7,940
Jul 30, 2026	72.58	72.58	71.82	72.25	71.98	-2.76%	9,700
Jul 29, 2026	73.86	74.49	73.86	74.30	74.02	-0.38%	4,893
Jul 28, 2026	75.59	75.65	74.58	74.58	74.30	0.99%	1,464
Jul 27, 2026	74.00	74.74	73.77	73.85	73.57	-1.02%	42,272
Jul 24, 2026	74.61	74.61	74.61	74.61	74.33	4.55%	739