URNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	24.11	24.40	23.97	24.29	-	2.62%	31,550
Jul 2, 2026	23.72	24.82	23.24	23.67	23.67	1.24%	157,121
Jul 1, 2026	23.46	24.94	23.28	23.38	23.38	0.65%	235,574
Jun 30, 2026	23.34	23.34	22.84	23.23	23.23	-0.90%	144,550
Jun 29, 2026	23.42	23.51	22.78	23.44	23.44	0.60%	131,214
Jun 26, 2026	23.06	23.73	22.91	23.30	23.30	-0.21%	201,524
Jun 25, 2026	24.00	24.25	23.30	23.35	23.35	-2.14%	127,776
Jun 24, 2026	24.50	24.50	23.51	23.86	23.86	-2.81%	410,551
Jun 23, 2026	24.20	25.37	24.20	24.55	24.55	-2.35%	300,472
Jun 22, 2026	25.76	25.76	25.05	25.14	25.14	-4.34%	196,695
Jun 18, 2026	26.60	26.95	25.90	26.28	26.28	0.81%	439,410
Jun 17, 2026	26.39	27.27	25.94	26.07	26.07	0.12%	289,074
Jun 16, 2026	26.03	26.85	25.68	26.04	26.04	0.46%	222,794
Jun 15, 2026	26.10	26.88	25.89	25.92	25.92	5.54%	1,063,935
Jun 12, 2026	24.47	24.87	24.13	24.56	24.56	0.70%	303,722
Jun 11, 2026	23.18	24.45	23.13	24.39	24.39	7.07%	363,930
Jun 10, 2026	23.33	23.79	22.68	22.78	22.78	-4.49%	329,238
Jun 9, 2026	25.23	25.23	23.05	23.85	23.85	-3.79%	517,646
Jun 8, 2026	25.93	25.93	24.74	24.79	24.79	0.94%	341,262
Jun 5, 2026	27.49	27.49	24.51	24.56	24.56	-11.37%	1,196,581
Jun 4, 2026	27.94	28.10	27.41	27.71	27.71	-1.95%	254,413
Jun 3, 2026	29.93	29.93	27.86	28.26	28.26	-5.58%	275,408
Jun 2, 2026	27.92	30.03	27.70	29.93	29.93	5.95%	446,399
Jun 1, 2026	27.74	28.54	27.41	28.25	28.25	0.07%	122,975
May 29, 2026	28.27	28.46	27.45	28.23	28.23	-0.11%	121,997
May 28, 2026	27.70	28.41	27.23	28.26	28.26	1.22%	136,698
May 27, 2026	27.76	28.18	27.39	27.92	27.92	-0.61%	110,460
May 26, 2026	27.59	28.19	27.42	28.09	28.09	4.38%	562,459
May 22, 2026	26.80	27.35	26.80	26.91	26.91	1.28%	139,843
May 21, 2026	26.06	26.82	25.80	26.57	26.57	1.22%	459,182
May 20, 2026	26.19	26.47	25.56	26.25	26.25	0.73%	277,700
May 19, 2026	26.83	26.83	25.83	26.06	26.06	-3.62%	419,379
May 18, 2026	27.52	27.77	26.64	27.04	27.04	-2.31%	348,677
May 15, 2026	28.25	28.33	27.55	27.68	27.68	-4.49%	526,020
May 14, 2026	29.59	29.59	28.46	28.98	28.98	-2.62%	226,456
May 13, 2026	30.47	30.47	29.32	29.76	29.76	-3.91%	203,474
May 12, 2026	31.80	31.80	29.76	30.97	30.97	-4.91%	372,667
May 11, 2026	31.75	33.18	31.65	32.57	32.57	6.23%	320,476
May 8, 2026	31.89	31.90	30.58	30.66	30.66	-3.58%	231,140
May 7, 2026	32.51	33.47	31.69	31.80	31.80	-1.91%	297,324
May 6, 2026	30.40	32.44	30.20	32.42	32.42	7.89%	350,145
May 5, 2026	31.27	31.59	29.86	30.05	30.05	-3.13%	178,574
May 4, 2026	31.26	31.79	30.63	31.02	31.02	-0.61%	190,429
May 1, 2026	31.12	31.48	30.43	31.21	31.21	-1.48%	193,051
Apr 30, 2026	30.00	31.68	30.00	31.68	31.68	5.71%	313,184
Apr 29, 2026	30.89	31.00	29.87	29.97	29.97	-3.01%	227,649
Apr 28, 2026	31.53	31.70	30.56	30.90	30.90	-3.59%	202,017
Apr 27, 2026	31.40	32.11	31.31	32.05	32.05	2.49%	194,571
Apr 24, 2026	32.66	32.66	31.07	31.27	31.27	-3.73%	230,435
Apr 23, 2026	33.56	34.02	31.67	32.48	32.48	-3.25%	233,760