URE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,939
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%	4,798
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%	42,271
Jul 24, 2026	74.61	74.61	74.61	74.61	74.61	4.55%	738
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%	2,435
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%	4,369
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
Jul 1, 2026	69.49	69.96	69.00	69.30	69.30	0.82%	1,581
Jun 30, 2026	68.79	69.86	68.74	68.74	68.74	-3.85%	2,526
Jun 29, 2026	70.91	71.49	70.91	71.49	71.49	-1.54%	711
Jun 26, 2026	72.59	72.61	72.59	72.61	72.61	2.92%	478
Jun 25, 2026	70.44	70.55	70.01	70.55	70.55	0.19%	561
Jun 24, 2026	70.52	70.60	70.41	70.41	70.41	-0.57%	1,021
Jun 23, 2026	71.16	71.16	71.16	71.16	70.82	2.89%	89
Jun 22, 2026	67.67	69.16	67.67	69.16	68.82	2.64%	4,624
Jun 18, 2026	68.85	68.85	67.38	67.38	67.05	-0.69%	1,458
Jun 17, 2026	70.00	70.00	66.36	67.85	67.52	-4.99%	6,640
Jun 16, 2026	71.80	72.08	71.41	71.41	71.07	0.22%	1,586
Jun 15, 2026	73.00	73.00	70.87	71.25	70.91	-1.59%	8,133
Jun 12, 2026	72.65	72.73	72.09	72.40	72.05	1.83%	5,019
Jun 11, 2026	71.82	71.82	70.47	71.10	70.75	-0.17%	1,195
Jun 10, 2026	71.46	72.09	71.22	71.22	70.88	0.07%	3,529
Jun 9, 2026	70.89	71.58	70.89	71.17	70.83	4.25%	2,305
Jun 8, 2026	68.30	68.30	68.27	68.27	67.94	-3.00%	568
Jun 5, 2026	70.30	71.42	70.30	70.38	70.04	0.99%	4,509
Jun 4, 2026	68.30	69.69	68.30	69.69	69.35	4.23%	1,363
Jun 3, 2026	66.83	67.36	66.83	66.86	66.54	0.12%	2,810
Jun 2, 2026	66.45	66.78	66.45	66.78	66.46	0.77%	1,659
Jun 1, 2026	67.43	67.59	66.27	66.27	65.95	-2.99%	14,584
May 29, 2026	68.59	68.59	68.08	68.31	67.98	-2.07%	2,591
May 28, 2026	69.85	69.85	69.76	69.76	69.42	-0.89%	394
May 27, 2026	71.50	71.50	70.38	70.38	70.04	-0.52%	1,965
May 26, 2026	70.30	70.85	70.30	70.75	70.41	0.67%	4,776
May 22, 2026	70.18	70.50	70.03	70.28	69.94	0.32%	3,886