URSB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	12.85	12.89	12.85	12.85	12.85	-0.39%	8,239
Sep 28, 2026	12.90	12.90	12.90	12.90	12.90	-0.39%	7,000
Sep 25, 2026	12.80	12.95	12.80	12.95	12.95	0.39%	16,775
Sep 24, 2026	12.95	12.95	12.80	12.90	12.90	-0.37%	11,230
Sep 23, 2026	12.69	13.09	12.69	12.95	12.95	2.35%	6,460
Sep 18, 2026	12.65	12.65	12.60	12.65	12.65	0.72%	12,644
Sep 15, 2026	12.54	12.56	12.54	12.56	12.56	0.20%	700
Sep 14, 2026	12.52	12.54	12.52	12.54	12.54	-0.44%	680
Sep 11, 2026	12.57	12.61	12.57	12.59	12.59	0.16%	2,100
Sep 10, 2026	12.60	12.60	12.57	12.57	12.57	-1.80%	4,350
Sep 8, 2026	12.83	12.83	12.80	12.80	12.80	-0.95%	755
Sep 2, 2026	12.90	12.98	12.90	12.92	12.92	0.29%	1,581
Sep 1, 2026	12.86	12.89	12.86	12.89	12.89	0.27%	1,215
Aug 28, 2026	12.85	12.85	12.85	12.85	12.85	0.08%	100
Aug 27, 2026	12.84	12.84	12.84	12.84	12.84	1.90%	1,300
Aug 25, 2026	12.60	12.60	12.60	12.60	12.60	0.24%	250
Aug 24, 2026	12.57	12.57	12.57	12.57	12.57	0.96%	300
Aug 20, 2026	12.48	12.48	12.45	12.45	12.45	-0.24%	900
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