Uniroyal Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	23.00	23.00	20.50	20.59	20.59	-8.33%	1,342
Jun 2, 2026	24.70	26.00	21.55	22.46	22.46	-1.58%	13,571
Jun 1, 2026	19.50	22.82	19.50	22.82	22.82	19.98%	8,214
May 29, 2026	19.49	19.90	18.00	19.02	19.02	-6.72%	1,412
May 27, 2026	19.50	20.39	18.22	20.39	20.39	-0.54%	465
May 26, 2026	20.50	20.50	20.49	20.50	20.50	2.50%	108
May 25, 2026	19.50	20.00	18.00	20.00	20.00	2.56%	1,094
May 22, 2026	20.50	20.50	19.50	19.50	19.50	-4.88%	155
May 21, 2026	23.50	23.50	20.00	20.50	20.50	4.17%	1,406
May 20, 2026	20.50	20.50	19.20	19.68	19.68	-6.29%	500
May 19, 2026	20.50	23.00	20.00	21.00	21.00	2.44%	998
May 18, 2026	20.25	20.50	19.30	20.50	20.50	-4.65%	826
May 14, 2026	22.00	22.00	21.50	21.50	21.50	7.50%	43
May 12, 2026	19.50	20.00	19.50	20.00	20.00	-2.44%	101
May 11, 2026	21.00	21.00	20.00	20.50	20.50	5.13%	130
May 8, 2026	18.85	19.50	18.85	19.50	19.50	-2.50%	109
May 7, 2026	21.00	21.00	20.00	20.00	20.00	-2.44%	291
May 6, 2026	19.00	20.50	19.00	20.50	20.50	2.71%	562
May 5, 2026	19.96	19.96	19.96	19.96	19.96	-	240
May 4, 2026	19.99	19.99	19.19	19.96	19.96	4.50%	1,497
Apr 30, 2026	21.50	21.50	19.10	19.10	19.10	-11.16%	2,404
Apr 29, 2026	22.50	23.00	20.51	21.50	21.50	-0.37%	965
Apr 28, 2026	21.67	21.67	21.50	21.58	21.58	-0.87%	61
Apr 27, 2026	24.50	24.50	21.50	21.77	21.77	-6.33%	4,142
Apr 24, 2026	19.50	23.40	19.50	23.24	23.24	19.18%	786
Apr 23, 2026	18.65	19.50	18.65	19.50	19.50	-	1,157
Apr 22, 2026	20.50	20.50	18.40	19.50	19.50	-4.88%	819
Apr 21, 2026	21.00	21.00	20.50	20.50	20.50	-2.33%	167
Apr 17, 2026	20.99	20.99	20.99	20.99	20.99	-	50
Apr 16, 2026	20.50	20.99	20.50	20.99	20.99	4.95%	111
Apr 15, 2026	18.00	20.00	18.00	20.00	20.00	11.11%	1,525
Apr 13, 2026	17.85	18.50	17.55	18.00	18.00	-2.70%	362
Apr 10, 2026	18.00	18.50	18.00	18.50	18.50	-	301
Apr 9, 2026	18.50	18.50	17.55	18.50	18.50	4.46%	269
Apr 6, 2026	17.91	17.91	17.50	17.71	17.71	-1.61%	8
Apr 2, 2026	18.00	18.00	18.00	18.00	18.00	-	1
Apr 1, 2026	18.00	18.00	18.00	18.00	18.00	-	100
Mar 30, 2026	18.00	18.00	17.40	18.00	18.00	-	1,624
Mar 27, 2026	19.00	19.00	18.00	18.00	18.00	-2.70%	133
Mar 25, 2026	18.87	18.87	18.50	18.50	18.50	-	101
Mar 24, 2026	19.20	19.20	18.50	18.50	18.50	-5.08%	59
Mar 23, 2026	18.55	19.50	18.55	19.49	19.49	4.50%	550
Mar 20, 2026	19.50	19.99	18.65	18.65	18.65	-	465
Mar 19, 2026	19.85	19.85	18.55	18.65	18.65	-3.52%	3,878
Mar 18, 2026	20.18	20.18	19.00	19.33	19.33	-2.28%	33
Mar 17, 2026	18.35	20.50	18.35	19.78	19.78	-3.51%	325
Mar 16, 2026	24.50	24.50	20.50	20.50	20.50	-4.65%	385
Mar 13, 2026	20.00	22.00	19.50	21.50	21.50	7.50%	1,635
Mar 12, 2026	21.50	24.45	20.00	20.00	20.00	-4.63%	1,147
Mar 11, 2026	19.90	22.50	19.90	20.97	20.97	0.33%	23,843