URSB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.34	11.36	11.34	11.36	-	0.18%	-
Apr 29, 2026	11.30	11.37	11.28	11.34	11.34	0.62%	6,797
Apr 28, 2026	11.33	11.44	11.27	11.27	11.27	-0.27%	8,677
Apr 27, 2026	11.41	11.48	11.30	11.30	11.30	-1.74%	3,900
Apr 24, 2026	11.36	11.50	11.30	11.50	11.50	0.88%	1,100
Apr 23, 2026	11.40	11.40	11.40	11.40	11.40	0.48%	250
Apr 22, 2026	11.28	11.40	11.28	11.35	11.35	-1.26%	5,360
Apr 21, 2026	11.50	11.52	11.40	11.49	11.49	-0.78%	7,600
Apr 20, 2026	11.49	11.65	11.49	11.58	11.58	0.78%	13,327
Apr 17, 2026	11.45	11.50	11.40	11.49	11.49	0.35%	32,030
Apr 16, 2026	11.45	11.55	11.20	11.45	11.45	0.88%	18,197
Apr 15, 2026	11.52	11.57	11.30	11.35	11.35	-0.26%	15,983
Apr 14, 2026	11.41	11.60	11.38	11.38	11.38	-0.18%	30,748
Apr 13, 2026	11.50	11.51	11.40	11.40	11.40	-0.87%	12,893
Apr 10, 2026	11.50	11.70	11.48	11.50	11.50	-	39,158
Apr 9, 2026	11.39	11.55	11.39	11.50	11.50	0.88%	12,190
Apr 8, 2026	11.38	11.52	11.38	11.40	11.40	0.88%	6,100
Apr 7, 2026	11.29	11.30	11.24	11.30	11.30	0.80%	3,975
Apr 6, 2026	11.53	11.53	11.14	11.21	11.21	-2.35%	43,942
Apr 2, 2026	11.46	11.48	11.42	11.48	11.48	-0.17%	11,250
Apr 1, 2026	11.25	11.55	11.23	11.50	11.50	1.41%	14,788
Mar 31, 2026	10.65	11.64	10.64	11.34	11.34	6.48%	46,478
Mar 30, 2026	10.68	10.74	10.50	10.65	10.65	-0.47%	51,233
Mar 27, 2026	10.11	10.86	10.11	10.70	10.70	7.00%	482,869
Mar 25, 2026	10.00	10.00	10.00	10.00	10.00	-	-