URSB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	12.45	12.48	12.45	12.48	12.48	0.24%	400
Aug 17, 2026	12.50	12.50	12.45	12.45	12.45	1.59%	1,040
Aug 13, 2026	12.26	12.26	12.26	12.26	12.26	1.28%	100
Aug 12, 2026	12.09	12.10	12.09	12.10	12.10	-	4,149
Aug 10, 2026	12.10	12.10	12.10	12.10	12.10	0.16%	3,000
Aug 7, 2026	12.06	12.09	12.06	12.08	12.08	0.34%	1,164
Aug 6, 2026	12.04	12.05	12.03	12.04	12.04	0.17%	4,099
Aug 5, 2026	12.03	12.05	12.02	12.02	12.02	-0.25%	13,351
Aug 4, 2026	12.10	12.10	12.03	12.05	12.05	0.17%	7,100
Aug 3, 2026	12.00	12.04	12.00	12.03	12.03	0.08%	8,000
Jul 31, 2026	12.01	12.05	11.96	12.02	12.02	-0.17%	25,095
Jul 30, 2026	12.10	12.10	12.00	12.04	12.04	-0.50%	24,266
Jul 29, 2026	12.02	12.10	12.02	12.10	12.10	0.58%	1,000
Jul 28, 2026	12.00	12.03	11.84	12.03	12.03	0.42%	7,456
Jul 24, 2026	12.08	12.10	11.98	11.98	11.98	-0.99%	1,800
Jul 21, 2026	12.10	12.10	12.10	12.10	12.10	-	413
Jul 20, 2026	12.10	12.10	12.10	12.10	12.10	0.83%	140
Jul 17, 2026	12.00	12.00	12.00	12.00	12.00	3.00%	1,000
Jul 16, 2026	12.09	12.10	11.65	11.65	11.65	-3.64%	5,423
Jul 14, 2026	12.09	12.09	12.09	12.09	12.09	0.18%	900
Jul 10, 2026	12.07	12.07	12.07	12.07	12.07	-0.26%	120
Jul 7, 2026	12.00	12.10	11.92	12.10	12.10	2.98%	300
Jul 6, 2026	11.91	12.00	11.75	11.75	11.75	-2.89%	2,992
Jul 1, 2026	12.10	12.10	12.10	12.10	12.10	-	1,275
Jun 29, 2026	11.71	12.10	11.71	12.10	12.10	4.76%	6,225
Jun 26, 2026	11.55	11.55	11.55	11.55	11.55	0.09%	500
Jun 25, 2026	11.55	11.55	11.54	11.54	11.54	0.13%	1,200
Jun 24, 2026	11.50	11.55	11.50	11.53	11.53	0.66%	2,100
Jun 23, 2026	11.45	11.45	11.45	11.45	11.45	0.04%	1,418
Jun 22, 2026	11.45	11.45	11.35	11.45	11.45	-0.04%	6,519
Jun 18, 2026	11.50	11.50	11.35	11.45	11.45	-0.87%	2,287
Jun 17, 2026	11.55	11.55	11.51	11.55	11.55	1.76%	4,000
Jun 15, 2026	11.35	11.35	11.35	11.35	11.35	0.44%	1,500
Jun 12, 2026	11.40	11.40	11.01	11.30	11.30	-0.44%	16,380
Jun 11, 2026	11.30	11.35	11.30	11.35	11.35	0.44%	3,617
Jun 10, 2026	11.37	11.37	11.12	11.30	11.30	-0.62%	25,175
Jun 9, 2026	11.37	11.37	11.36	11.37	11.37	0.18%	13,960
Jun 8, 2026	11.37	11.37	11.32	11.35	11.35	-0.09%	14,871
Jun 5, 2026	11.38	11.40	11.36	11.36	11.36	-0.09%	9,729
Jun 4, 2026	11.37	11.40	11.37	11.37	11.37	-0.09%	9,967
Jun 3, 2026	11.40	11.40	11.37	11.38	11.38	0.09%	13,845
Jun 2, 2026	11.37	11.37	11.37	11.37	11.37	0.18%	20,000
Jun 1, 2026	11.40	11.40	11.32	11.35	11.35	-0.44%	10,509
May 29, 2026	11.42	11.43	11.36	11.40	11.40	-	14,625
May 28, 2026	11.46	11.46	11.40	11.40	11.40	-0.96%	12,035
May 27, 2026	11.51	11.51	11.51	11.51	11.51	-0.60%	5,879
May 26, 2026	11.51	11.58	11.51	11.58	11.58	0.70%	2,900
May 22, 2026	11.50	11.50	11.50	11.50	11.50	0.26%	1,921
May 21, 2026	11.47	11.47	11.47	11.47	11.47	-0.44%	800
May 20, 2026	11.50	11.65	11.41	11.52	11.52	0.18%	6,079