Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
URE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 2.33 | -0.03 | -1.27% | 2.38 | 2.38 | 2.33 | 111,060 |
| May 15 2024 | 2.36 | -0.02 | -0.84% | 2.40 | 2.41 | 2.36 | 50,738 |
| May 14 2024 | 2.38 | 0.00 | 0.00% | 2.37 | 2.40 | 2.36 | 58,413 |
| May 13 2024 | 2.38 | -0.02 | -0.83% | 2.41 | 2.43 | 2.36 | 99,675 |
| May 10 2024 | 2.40 | -0.07 | -2.83% | 2.48 | 2.48 | 2.35 | 130,715 |
| May 09 2024 | 2.47 | 0.07 | 2.92% | 2.40 | 2.47 | 2.39 | 141,972 |
| May 08 2024 | 2.40 | -0.06 | -2.44% | 2.45 | 2.47 | 2.37 | 70,849 |
| May 07 2024 | 2.46 | 0.03 | 1.23% | 2.38 | 2.59 | 2.38 | 174,645 |
| May 06 2024 | 2.43 | -0.01 | -0.41% | 2.48 | 2.51 | 2.43 | 221,297 |
| May 03 2024 | 2.44 | 0.01 | 0.41% | 2.48 | 2.48 | 2.41 | 168,217 |
| May 02 2024 | 2.43 | -0.03 | -1.22% | 2.45 | 2.49 | 2.41 | 164,931 |
| May 01 2024 | 2.46 | 0.11 | 4.68% | 2.41 | 2.51 | 2.39 | 322,285 |
| Apr 30 2024 | 2.35 | 0.01 | 0.43% | 2.36 | 2.37 | 2.30 | 75,383 |
| Apr 29 2024 | 2.34 | 0.03 | 1.30% | 2.34 | 2.38 | 2.29 | 124,464 |
| Apr 26 2024 | 2.31 | 0.09 | 4.05% | 2.20 | 2.31 | 2.19 | 81,787 |
| Apr 25 2024 | 2.22 | 0.02 | 0.91% | 2.20 | 2.26 | 2.16 | 107,841 |
| Apr 24 2024 | 2.20 | -0.14 | -5.98% | 2.29 | 2.29 | 2.20 | 155,131 |
| Apr 23 2024 | 2.34 | 0.06 | 2.63% | 2.26 | 2.35 | 2.23 | 92,279 |
| Apr 22 2024 | 2.28 | -0.02 | -0.87% | 2.31 | 2.31 | 2.26 | 58,178 |
| Apr 19 2024 | 2.30 | -0.03 | -1.29% | 2.31 | 2.36 | 2.29 | 68,434 |
| Apr 18 2024 | 2.33 | 0.01 | 0.43% | 2.325 | 2.38 | 2.32 | 233,850 |
| Apr 17 2024 | 2.32 | 0.00 | 0.00% | 2.30 | 2.36 | 2.29 | 78,396 |
| Apr 16 2024 | 2.32 | -0.01 | -0.43% | 2.32 | 2.34 | 2.24 | 228,180 |
| Apr 15 2024 | 2.33 | 0.01 | 0.43% | 2.33 | 2.39 | 2.30 | 128,705 |
| Apr 12 2024 | 2.32 | -0.11 | -4.53% | 2.43 | 2.49 | 2.31 | 161,279 |
| Apr 11 2024 | 2.43 | 0.09 | 3.85% | 2.35 | 2.43 | 2.30 | 113,750 |
| Apr 10 2024 | 2.34 | 0.03 | 1.30% | 2.29 | 2.36 | 2.29 | 97,949 |
| Apr 09 2024 | 2.31 | -0.03 | -1.28% | 2.33 | 2.36 | 2.28 | 103,229 |
| Apr 08 2024 | 2.34 | -0.03 | -1.27% | 2.41 | 2.41 | 2.29 | 82,291 |
| Apr 05 2024 | 2.37 | 0.06 | 2.60% | 2.36 | 2.42 | 2.34 | 69,376 |
| Apr 04 2024 | 2.31 | -0.11 | -4.55% | 2.40 | 2.41 | 2.30 | 131,565 |
| Apr 03 2024 | 2.42 | 0.14 | 6.14% | 2.29 | 2.46 | 2.27 | 304,140 |
| Apr 02 2024 | 2.28 | 0.03 | 1.33% | 2.27 | 2.30 | 2.21 | 82,079 |
| Apr 01 2024 | 2.25 | 0.09 | 4.17% | 2.19 | 2.29 | 2.19 | 161,090 |
| Mar 28 2024 | 2.16 | 0.00 | 0.00% | 2.18 | 2.23 | 2.16 | 153,316 |
| Mar 27 2024 | 2.16 | 0.00 | 0.00% | 2.15 | 2.16 | 2.12 | 37,930 |
| Mar 26 2024 | 2.16 | 0.01 | 0.47% | 2.17 | 2.19 | 2.10 | 66,044 |
| Mar 25 2024 | 2.15 | 0.01 | 0.47% | 2.16 | 2.22 | 2.12 | 73,296 |
| Mar 22 2024 | 2.14 | 0.01 | 0.47% | 2.16 | 2.19 | 2.13 | 78,005 |
| Mar 21 2024 | 2.13 | 0.05 | 2.40% | 2.12 | 2.17 | 2.08 | 134,994 |
| Mar 20 2024 | 2.08 | 0.06 | 2.97% | 2.04 | 2.11 | 1.99 | 119,283 |
| Mar 19 2024 | 2.02 | 0.01 | 0.50% | 2.00 | 2.04 | 1.98 | 59,724 |
| Mar 18 2024 | 2.01 | 0.03 | 1.52% | 2.04 | 2.04 | 1.97 | 76,916 |
| Mar 15 2024 | 1.98 | 0.03 | 1.54% | 1.98 | 2.05 | 1.96 | 188,629 |
| Mar 14 2024 | 1.95 | -0.03 | -1.52% | 2.01 | 2.01 | 1.88 | 273,269 |
| Mar 13 2024 | 1.98 | -0.07 | -3.41% | 2.07 | 2.10 | 1.98 | 138,729 |
| Mar 12 2024 | 2.05 | 0.01 | 0.49% | 2.06 | 2.11 | 2.04 | 66,648 |
| Mar 11 2024 | 2.04 | -0.06 | -2.86% | 2.11 | 2.11 | 2.03 | 160,704 |
| Mar 08 2024 | 2.10 | -0.12 | -5.41% | 2.21 | 2.24 | 2.09 | 164,320 |
| Mar 07 2024 | 2.22 | 0.07 | 3.26% | 2.16 | 2.27 | 2.16 | 216,776 |
| Mar 06 2024 | 2.15 | 0.05 | 2.38% | 2.11 | 2.18 | 2.11 | 153,307 |
| Mar 05 2024 | 2.10 | -0.07 | -3.23% | 2.15 | 2.15 | 2.09 | 145,708 |
| Mar 04 2024 | 2.17 | -0.08 | -3.56% | 2.27 | 2.30 | 2.15 | 143,109 |
| Mar 01 2024 | 2.25 | 0.09 | 4.17% | 2.16 | 2.29 | 2.16 | 216,658 |
| Feb 29 2024 | 2.16 | 0.02 | 0.93% | 2.17 | 2.19 | 2.09 | 195,720 |
| Feb 28 2024 | 2.14 | -0.06 | -2.73% | 2.16 | 2.17 | 2.10 | 105,632 |
| Feb 27 2024 | 2.20 | 0.06 | 2.80% | 2.15 | 2.25 | 2.15 | 163,660 |
| Feb 26 2024 | 2.14 | 0.00 | 0.00% | 2.10 | 2.19 | 2.10 | 104,055 |
| Feb 23 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.17 | 2.12 | 137,383 |
| Feb 22 2024 | 2.14 | -0.03 | -1.38% | 2.24 | 2.24 | 2.14 | 110,664 |
| Feb 21 2024 | 2.17 | -0.01 | -0.46% | 2.20 | 2.24 | 2.16 | 200,451 |
| Feb 20 2024 | 2.18 | -0.07 | -3.11% | 2.24 | 2.29 | 2.17 | 90,699 |
