URNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	27.59	28.19	27.42	28.02	-	4.12%	481,921
May 22, 2026	26.80	27.35	26.80	26.91	26.91	1.28%	139,611
May 21, 2026	26.06	26.82	25.80	26.57	26.57	1.22%	453,927
May 20, 2026	26.19	26.47	25.56	26.25	26.25	0.73%	277,362
May 19, 2026	26.83	26.83	25.83	26.06	26.06	-3.62%	419,317
May 18, 2026	27.52	27.77	26.64	27.04	27.04	-2.31%	348,526
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
Apr 22, 2026	31.84	33.58	31.84	33.57	33.57	5.73%	369,587
Apr 21, 2026	33.11	33.32	31.56	31.75	31.75	-5.03%	314,329
Apr 20, 2026	32.67	33.44	32.08	33.43	33.43	0.84%	229,495
Apr 17, 2026	33.81	34.30	33.05	33.15	33.15	0.09%	341,194
Apr 16, 2026	33.32	33.54	32.83	33.12	33.12	0.55%	387,483
Apr 15, 2026	31.98	33.41	31.75	32.94	32.94	4.11%	466,346
Apr 14, 2026	31.30	31.90	31.24	31.64	31.64	2.83%	227,192
Apr 13, 2026	29.23	30.79	29.00	30.77	30.77	2.64%	322,516
Apr 10, 2026	30.11	30.76	29.82	29.98	29.98	-0.23%	119,296
Apr 9, 2026	29.54	30.30	29.32	30.05	30.05	0.70%	139,721
Apr 8, 2026	30.64	30.86	29.32	29.84	29.84	5.37%	424,793
Apr 7, 2026	28.55	28.71	27.86	28.32	28.32	-2.58%	165,348
Apr 6, 2026	29.16	29.43	28.43	29.07	29.07	0.07%	145,409
Apr 2, 2026	28.49	29.72	28.10	29.05	29.05	-2.75%	284,312
Apr 1, 2026	30.10	31.05	29.70	29.87	29.87	1.98%	396,143
Mar 31, 2026	27.31	29.29	27.31	29.29	29.29	9.99%	400,251
Mar 30, 2026	27.61	27.90	26.35	26.63	26.63	-3.02%	601,560
Mar 27, 2026	27.24	27.90	27.03	27.46	27.46	0.22%	289,188
Mar 26, 2026	28.24	28.54	27.27	27.40	27.40	-6.42%	366,258
Mar 25, 2026	29.33	29.97	29.06	29.28	29.28	4.72%	458,948
Mar 24, 2026	27.21	28.02	26.98	27.96	27.96	0.32%	311,031
Mar 23, 2026	27.05	28.18	26.83	27.87	27.87	3.99%	601,062
Mar 20, 2026	28.08	28.29	26.38	26.80	26.80	-4.52%	541,270
Mar 19, 2026	28.57	28.57	27.00	28.07	28.07	-3.90%	937,487
Mar 18, 2026	30.37	30.39	29.11	29.21	29.21	-4.04%	442,053
Mar 17, 2026	30.03	30.80	29.92	30.44	30.44	1.37%	372,055
Mar 16, 2026	30.05	30.43	29.35	30.03	30.03	-0.96%	700,607