URSB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	11.54	11.54	11.50	11.50	11.50	-	1,300
May 18, 2026	11.52	11.55	11.50	11.50	11.50	-	6,670
May 15, 2026	11.51	11.51	11.48	11.50	11.50	-	10,377
May 14, 2026	11.48	11.50	11.48	11.50	11.50	0.24%	2,775
May 13, 2026	11.46	11.47	11.46	11.47	11.47	-0.24%	3,000
May 12, 2026	11.50	11.53	11.50	11.50	11.50	-1.29%	1,150
May 11, 2026	11.56	11.65	11.50	11.65	11.65	0.87%	1,400
May 8, 2026	11.46	11.55	11.45	11.55	11.55	0.87%	16,660
May 7, 2026	11.43	11.48	11.43	11.45	11.45	0.15%	5,172
May 6, 2026	11.45	11.45	11.43	11.43	11.43	0.11%	10,285
May 5, 2026	11.45	11.52	11.42	11.42	11.42	-	14,310
May 4, 2026	11.42	11.48	11.42	11.42	11.42	0.35%	6,500
May 1, 2026	11.38	11.39	11.37	11.38	11.38	0.18%	7,800
Apr 30, 2026	11.34	11.38	11.32	11.36	11.36	0.18%	21,900
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