USRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	30.41	30.47	30.41	30.47	30.47	0.14%	167
Dec 24, 2024	30.32	30.43	30.32	30.43	30.43	-1.67%	100
Dec 23, 2024	30.75	30.95	30.75	30.95	30.23	0.61%	206
Dec 20, 2024	30.52	30.76	30.52	30.76	30.05	1.22%	302
Dec 19, 2024	30.47	30.47	30.39	30.39	29.68	-0.41%	402
Dec 18, 2024	31.45	31.45	30.51	30.51	29.81	-3.25%	125
Dec 17, 2024	31.51	31.54	31.51	31.54	30.81	-0.43%	141
Dec 16, 2024	31.57	31.68	31.57	31.68	30.94	0.24%	101
Dec 13, 2024	31.79	31.79	31.60	31.60	30.87	-0.97%	116
Dec 12, 2024	31.90	31.91	31.90	31.91	31.17	-0.69%	102
Dec 11, 2024	32.08	32.13	32.08	32.13	31.38	0.61%	160
Dec 10, 2024	31.98	31.98	31.87	31.93	31.19	-0.76%	1,101
Dec 9, 2024	32.42	32.42	32.18	32.18	31.43	-0.65%	101
Dec 6, 2024	32.41	32.41	32.39	32.39	31.64	1.04%	104
Dec 5, 2024	30.96	32.06	30.96	32.06	31.31	-1.55%	214
Dec 4, 2024	32.37	32.56	32.37	32.56	31.80	1.43%	410
Dec 3, 2024	31.87	32.10	31.87	32.10	31.35	0.28%	145
Dec 2, 2024	31.83	32.01	31.83	32.01	31.27	0.76%	112
Nov 29, 2024	31.71	31.77	31.71	31.77	31.03	0.37%	100
Nov 27, 2024	31.81	31.81	31.61	31.65	30.92	-0.88%	417
Nov 26, 2024	31.87	31.93	31.87	31.93	31.19	-0.15%	101
Nov 25, 2024	32.01	32.01	31.98	31.98	31.24	0.91%	102
Nov 22, 2024	31.49	31.69	31.49	31.69	30.96	0.67%	112
Nov 21, 2024	31.19	31.50	31.19	31.48	30.75	1.52%	417
Nov 20, 2024	30.71	31.01	30.71	31.01	30.29	0.86%	103
Nov 19, 2024	30.65	30.75	30.65	30.75	30.03	-0.06%	109
Nov 18, 2024	30.59	30.76	30.59	30.76	30.05	0.56%	102
Nov 15, 2024	30.62	30.62	30.59	30.59	29.88	-2.24%	102
Nov 14, 2024	31.38	31.38	31.29	31.29	30.56	-1.30%	101
Nov 13, 2024	31.82	31.82	31.70	31.70	30.97	-0.71%	106
Nov 12, 2024	32.01	32.01	31.93	31.93	31.19	-0.48%	100
Nov 11, 2024	31.87	32.08	31.87	32.08	31.34	0.70%	133
Nov 8, 2024	31.89	31.89	31.86	31.86	31.12	-	101
Nov 7, 2024	31.56	31.86	31.56	31.86	31.12	1.14%	200
Nov 6, 2024	31.31	31.50	31.31	31.50	30.77	1.93%	100
Nov 5, 2024	30.68	30.91	30.68	30.91	30.19	1.12%	100
Nov 4, 2024	30.67	30.67	30.56	30.56	29.85	0.17%	102
Nov 1, 2024	30.47	30.51	30.47	30.51	29.80	0.39%	100
Oct 31, 2024	30.47	30.47	30.39	30.39	29.68	-2.06%	100
Oct 30, 2024	31.11	31.11	31.03	31.03	30.31	-1.08%	736
Oct 29, 2024	31.36	31.44	31.36	31.37	30.64	0.94%	418
Oct 28, 2024	31.16	31.16	31.08	31.08	30.35	0.17%	100
Oct 25, 2024	31.23	31.23	31.03	31.03	30.30	0.12%	101
Oct 24, 2024	31.00	31.00	30.99	30.99	30.27	-0.06%	100
Oct 23, 2024	31.02	31.02	31.01	31.01	30.29	-1.14%	102
Oct 22, 2024	31.25	31.37	31.25	31.37	30.64	-0.27%	100
Oct 21, 2024	31.55	31.55	31.45	31.45	30.72	-0.51%	105
Oct 18, 2024	31.49	31.61	31.49	31.61	30.88	0.66%	100
Oct 17, 2024	31.45	31.45	31.40	31.40	30.67	0.12%	100
Oct 16, 2024	31.27	31.37	31.27	31.37	30.64	0.11%	100
Oct 15, 2024	31.72	31.72	31.33	31.33	30.60	-1.37%	100
Oct 14, 2024	31.67	31.77	31.67	31.77	31.03	0.53%	100
Oct 11, 2024	31.36	31.60	31.36	31.60	30.87	0.78%	130
Oct 10, 2024	31.26	31.35	31.26	31.35	30.63	-0.54%	100
Oct 9, 2024	31.25	31.53	31.25	31.53	30.79	1.11%	100
Oct 8, 2024	31.00	31.18	31.00	31.18	30.46	0.97%	100
Oct 7, 2024	31.00	31.00	30.88	30.88	30.16	-0.53%	102
Oct 4, 2024	30.87	31.05	30.87	31.05	30.32	1.04%	100
Oct 3, 2024	30.64	30.73	30.64	30.73	30.01	-0.41%	103
Oct 2, 2024	30.70	30.85	30.70	30.85	30.13	0.31%	100
Oct 1, 2024	30.70	30.76	30.70	30.76	30.04	-1.26%	106
Sep 30, 2024	30.96	31.15	30.96	31.15	30.42	0.11%	102
Sep 27, 2024	31.11	31.11	31.11	31.11	30.39	0.07%	100
Sep 26, 2024	31.10	31.10	31.09	31.09	30.37	0.85%	100
Sep 25, 2024	30.91	30.91	30.83	30.83	30.11	-0.61%	100
Sep 24, 2024	30.26	31.02	30.26	31.02	30.30	0.10%	110
Sep 23, 2024	29.75	30.99	29.75	30.99	30.27	0.23%	144
Sep 20, 2024	29.85	30.92	29.85	30.92	30.20	-0.32%	220
Sep 19, 2024	31.05	31.05	31.02	31.02	30.30	1.91%	134
Sep 18, 2024	29.39	30.44	29.39	30.44	29.73	-0.20%	200
Sep 17, 2024	29.80	30.50	29.80	30.50	29.79	-0.07%	202
Sep 16, 2024	29.29	30.52	29.29	30.52	29.81	0.36%	200
Sep 13, 2024	30.26	30.41	30.26	30.41	29.70	0.86%	104
Sep 12, 2024	29.09	30.15	29.09	30.15	29.45	0.65%	201
Sep 11, 2024	29.40	29.96	29.40	29.96	29.26	1.37%	684
Sep 10, 2024	29.50	29.55	29.50	29.55	28.86	0.20%	205
Sep 9, 2024	28.73	29.49	28.73	29.49	28.80	0.96%	164
Sep 6, 2024	28.87	29.21	28.87	29.21	28.53	-1.61%	201
Sep 5, 2024	29.78	29.78	29.69	29.69	29.00	-0.90%	100
Sep 4, 2024	29.72	29.96	29.72	29.96	29.26	0.19%	158
Sep 3, 2024	29.76	29.90	29.76	29.90	29.21	-2.26%	142
Aug 30, 2024	30.44	30.59	30.44	30.59	29.88	0.89%	151
Aug 29, 2024	29.56	30.32	29.56	30.32	29.62	0.38%	114
Aug 28, 2024	30.32	30.32	30.20	30.20	29.50	-1.11%	312
Aug 27, 2024	30.48	30.54	30.48	30.54	29.83	0.31%	203
Aug 26, 2024	30.33	30.45	30.33	30.45	29.74	-0.68%	172
Aug 23, 2024	30.36	30.66	30.36	30.66	29.95	1.02%	158
Aug 22, 2024	30.58	30.58	30.35	30.35	29.64	-0.76%	183
Aug 21, 2024	30.32	30.58	30.32	30.58	29.87	1.17%	109
Aug 20, 2024	30.35	30.38	30.23	30.23	29.53	-0.18%	574
Aug 19, 2024	29.95	30.28	29.95	30.28	29.58	1.11%	100
Aug 16, 2024	29.72	29.95	29.72	29.95	29.25	0.17%	211
Aug 15, 2024	29.22	29.90	29.22	29.90	29.21	2.57%	2,002
Aug 14, 2024	29.11	29.24	29.10	29.15	28.47	-0.14%	1,454
Aug 13, 2024	28.97	29.19	28.97	29.19	28.51	1.71%	158
Aug 12, 2024	28.89	28.89	28.70	28.70	28.03	-0.31%	154
Aug 9, 2024	28.57	28.79	28.57	28.79	28.12	1.20%	158
Aug 8, 2024	28.07	28.45	28.07	28.45	27.79	3.09%	116
Aug 7, 2024	28.27	28.29	27.60	27.60	26.96	-0.59%	482
Aug 6, 2024	27.68	28.02	27.68	27.76	27.12	1.06%	318