Register to chat with like-minded investors on our interactive forums.
UC24DR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 43.74 | 0.73 | 1.70% | 43.39 | 43.99 | 43.24 | 0 |
| May 30 2024 | 43.01 | -1.29 | -2.91% | 42.95 | 43.81 | 42.50 | 0 |
| May 29 2024 | 44.30 | -1.55 | -3.38% | 44.63 | 44.80 | 43.45 | 0 |
| May 28 2024 | 45.85 | 1.45 | 3.27% | 44.64 | 45.92 | 44.59 | 0 |
| May 27 2024 | 44.40 | 0.41 | 0.93% | 44.19 | 44.41 | 43.99 | 0 |
| May 24 2024 | 43.99 | -1.18 | -2.61% | 42.76 | 44.67 | 42.63 | 0 |
| May 23 2024 | 45.17 | -0.60 | -1.31% | 44.59 | 45.65 | 43.59 | 0 |
| May 22 2024 | 45.77 | 2.77 | 6.44% | 43.05 | 47.11 | 42.67 | 0 |
| May 21 2024 | 43.00 | -2.00 | -4.44% | 43.71 | 43.82 | 42.94 | 0 |
| May 20 2024 | 45.00 | -0.80 | -1.75% | 45.13 | 45.75 | 44.33 | 0 |
| May 17 2024 | 45.80 | -0.25 | -0.54% | 46.94 | 47.32 | 45.80 | 99 |
| May 16 2024 | 46.05 | -0.76 | -1.62% | 47.10 | 47.18 | 46.05 | 0 |
| May 15 2024 | 46.81 | -1.82 | -3.74% | 48.58 | 49.11 | 45.85 | 0 |
| May 14 2024 | 48.63 | 4.07 | 9.13% | 43.89 | 55.22 | 43.88 | 153 |
| May 13 2024 | 44.56 | 3.31 | 8.02% | 41.68 | 44.68 | 41.52 | 0 |
| May 10 2024 | 41.25 | -2.16 | -4.98% | 43.10 | 43.40 | 41.25 | 0 |
| May 09 2024 | 43.41 | 2.00 | 4.83% | 41.30 | 43.73 | 39.47 | 0 |
| May 08 2024 | 41.41 | -0.74 | -1.76% | 42.65 | 42.91 | 41.12 | 0 |
| May 07 2024 | 42.15 | -0.87 | -2.02% | 42.54 | 43.04 | 41.73 | 100 |
| May 06 2024 | 43.02 | -0.17 | -0.39% | 43.44 | 44.29 | 42.93 | 0 |
| May 03 2024 | 43.19 | 2.98 | 7.41% | 40.72 | 43.58 | 40.67 | 0 |
| May 02 2024 | 40.21 | 1.02 | 2.60% | 41.27 | 42.23 | 40.05 | 0 |
| Apr 30 2024 | 39.19 | -1.28 | -3.16% | 40.01 | 40.01 | 39.12 | 0 |
| Apr 29 2024 | 40.47 | 0.31 | 0.77% | 40.39 | 41.38 | 40.39 | 0 |
| Apr 26 2024 | 40.16 | 0.77 | 1.95% | 40.18 | 40.41 | 40.09 | 0 |
| Apr 25 2024 | 39.39 | -1.15 | -2.84% | 40.48 | 40.70 | 39.04 | 0 |
| Apr 24 2024 | 40.54 | -1.76 | -4.16% | 42.68 | 42.92 | 40.54 | 0 |
| Apr 23 2024 | 42.30 | 0.11 | 0.26% | 41.37 | 42.99 | 41.35 | 0 |
| Apr 22 2024 | 42.19 | -1.35 | -3.10% | 43.04 | 43.04 | 42.15 | 0 |
| Apr 19 2024 | 43.54 | -0.80 | -1.80% | 43.80 | 44.28 | 43.47 | 0 |
| Apr 18 2024 | 44.34 | -0.50 | -1.12% | 44.43 | 44.62 | 43.61 | 0 |
| Apr 17 2024 | 44.84 | 0.51 | 1.15% | 44.62 | 45.18 | 44.56 | 0 |
| Apr 16 2024 | 44.33 | -0.69 | -1.53% | 45.12 | 45.21 | 44.26 | 0 |
| Apr 15 2024 | 45.02 | -0.50 | -1.10% | 45.83 | 45.97 | 44.96 | 0 |
| Apr 12 2024 | 45.52 | -0.59 | -1.28% | 46.27 | 46.34 | 45.04 | 2 |
| Apr 11 2024 | 46.11 | -0.45 | -0.97% | 46.25 | 46.39 | 45.61 | 100 |
| Apr 10 2024 | 46.56 | -1.35 | -2.82% | 48.00 | 48.38 | 46.02 | 1 |
| Apr 09 2024 | 47.91 | 1.27 | 2.72% | 46.57 | 48.02 | 46.50 | 0 |
| Apr 08 2024 | 46.64 | 0.16 | 0.34% | 45.65 | 46.70 | 45.65 | 30 |
| Apr 05 2024 | 46.48 | -1.63 | -3.39% | 47.12 | 47.34 | 46.05 | 0 |
| Apr 04 2024 | 48.11 | 1.45 | 3.11% | 47.45 | 48.21 | 47.31 | 0 |
| Apr 03 2024 | 46.66 | -1.22 | -2.55% | 47.29 | 47.44 | 46.17 | 0 |
| Apr 02 2024 | 47.88 | -1.26 | -2.56% | 49.29 | 49.51 | 47.58 | 0 |
| Mar 28 2024 | 49.14 | -0.20 | -0.41% | 48.96 | 49.24 | 48.12 | 0 |
| Mar 27 2024 | 49.34 | 1.07 | 2.22% | 47.88 | 49.75 | 47.28 | 0 |
| Mar 26 2024 | 48.27 | -0.98 | -1.99% | 48.02 | 48.63 | 47.59 | 0 |
| Mar 25 2024 | 49.25 | -0.86 | -1.72% | 50.09 | 50.70 | 49.22 | 0 |
| Mar 22 2024 | 50.11 | -0.92 | -1.80% | 50.70 | 50.77 | 49.74 | 0 |
| Mar 21 2024 | 51.03 | 2.28 | 4.68% | 49.64 | 51.03 | 49.42 | 0 |
| Mar 20 2024 | 48.75 | 1.04 | 2.18% | 48.15 | 49.01 | 47.50 | 100 |
| Mar 19 2024 | 47.71 | -0.30 | -0.62% | 47.84 | 48.00 | 46.85 | 0 |
| Mar 18 2024 | 48.01 | -0.86 | -1.76% | 48.08 | 48.50 | 47.52 | 100 |
| Mar 15 2024 | 48.87 | 0.21 | 0.43% | 48.54 | 49.14 | 48.54 | 0 |
| Mar 14 2024 | 48.66 | -0.44 | -0.90% | 48.77 | 49.24 | 48.34 | 0 |
| Mar 13 2024 | 49.10 | -1.67 | -3.29% | 50.79 | 51.00 | 48.93 | 0 |
| Mar 12 2024 | 50.77 | -1.10 | -2.12% | 52.38 | 52.81 | 50.15 | 0 |
| Mar 11 2024 | 51.87 | -1.39 | -2.61% | 53.07 | 53.45 | 51.83 | 0 |
| Mar 08 2024 | 53.26 | 0.51 | 0.97% | 52.35 | 54.78 | 52.18 | 291 |
| Mar 07 2024 | 52.75 | 0.91 | 1.76% | 52.62 | 53.23 | 51.80 | 0 |
| Mar 06 2024 | 51.84 | 0.89 | 1.75% | 50.52 | 52.80 | 50.51 | 19 |
| Mar 05 2024 | 50.95 | -0.02 | -0.04% | 51.77 | 51.81 | 50.23 | 0 |
| Mar 04 2024 | 50.97 | 0.30 | 0.59% | 51.96 | 53.09 | 50.97 | 91 |
