Register to chat with like-minded investors on our interactive forums.
UNIR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 8.95 | -0.10 | -1.10% | 9.15 | 9.15 | 8.90 | 73,318 |
| May 20 2024 | 9.05 | 0.27 | 3.08% | 8.78 | 9.07 | 8.78 | 124,624 |
| May 17 2024 | 8.78 | -0.06 | -0.68% | 8.80 | 8.85 | 8.71 | 76,621 |
| May 16 2024 | 8.84 | 0.10 | 1.14% | 8.73 | 8.86 | 8.72 | 83,985 |
| May 15 2024 | 8.74 | 0.04 | 0.46% | 8.78 | 8.86 | 8.69 | 101,425 |
| May 14 2024 | 8.70 | -0.32 | -3.55% | 9.02 | 9.03 | 8.67 | 264,525 |
| May 13 2024 | 9.02 | -0.28 | -3.01% | 9.24 | 9.24 | 8.86 | 183,906 |
| May 10 2024 | 9.30 | 0.02 | 0.22% | 9.27 | 9.40 | 9.26 | 42,896 |
| May 09 2024 | 9.28 | -0.06 | -0.64% | 9.40 | 9.47 | 9.26 | 36,655 |
| May 08 2024 | 9.34 | -0.01 | -0.11% | 9.23 | 9.39 | 9.14 | 66,144 |
| May 07 2024 | 9.35 | 0.15 | 1.63% | 9.05 | 9.39 | 9.04 | 59,901 |
| May 06 2024 | 9.20 | 0.11 | 1.21% | 8.98 | 9.24 | 8.98 | 26,215 |
| May 03 2024 | 9.09 | 0.11 | 1.22% | 8.94 | 9.18 | 8.94 | 31,215 |
| May 02 2024 | 8.98 | -0.27 | -2.92% | 9.20 | 9.20 | 8.97 | 38,925 |
| Apr 30 2024 | 9.25 | 0.15 | 1.65% | 9.10 | 9.26 | 9.08 | 78,032 |
| Apr 29 2024 | 9.10 | 0.28 | 3.17% | 8.82 | 9.11 | 8.82 | 58,101 |
| Apr 26 2024 | 8.82 | 0.16 | 1.85% | 8.70 | 8.82 | 8.69 | 39,518 |
| Apr 25 2024 | 8.66 | -0.07 | -0.80% | 8.69 | 8.79 | 8.66 | 21,214 |
| Apr 24 2024 | 8.73 | -0.06 | -0.68% | 8.87 | 8.87 | 8.68 | 31,882 |
| Apr 23 2024 | 8.79 | 0.10 | 1.15% | 8.68 | 8.81 | 8.68 | 31,207 |
| Apr 22 2024 | 8.69 | -0.05 | -0.57% | 8.63 | 8.75 | 8.63 | 17,924 |
| Apr 19 2024 | 8.74 | 0.01 | 0.11% | 8.70 | 8.78 | 8.65 | 35,464 |
| Apr 18 2024 | 8.73 | 0.14 | 1.63% | 8.72 | 8.75 | 8.60 | 25,246 |
| Apr 17 2024 | 8.59 | 0.07 | 0.82% | 8.55 | 8.65 | 8.49 | 40,320 |
| Apr 16 2024 | 8.52 | -0.01 | -0.12% | 8.48 | 8.52 | 8.41 | 37,236 |
| Apr 15 2024 | 8.53 | -0.01 | -0.12% | 8.56 | 8.61 | 8.50 | 47,771 |
| Apr 12 2024 | 8.54 | -0.12 | -1.39% | 8.70 | 8.79 | 8.54 | 29,814 |
| Apr 11 2024 | 8.66 | -0.11 | -1.25% | 8.76 | 8.78 | 8.60 | 41,933 |
| Apr 10 2024 | 8.77 | 0.04 | 0.46% | 8.71 | 8.88 | 8.68 | 52,626 |
| Apr 09 2024 | 8.73 | -0.13 | -1.47% | 8.96 | 8.96 | 8.73 | 30,938 |
| Apr 08 2024 | 8.86 | -0.01 | -0.11% | 8.83 | 8.90 | 8.77 | 19,612 |
| Apr 05 2024 | 8.87 | -0.18 | -1.99% | 9.06 | 9.06 | 8.80 | 45,229 |
| Apr 04 2024 | 9.05 | -0.01 | -0.11% | 9.02 | 9.09 | 8.98 | 32,887 |
| Apr 03 2024 | 9.06 | 0.22 | 2.49% | 8.82 | 9.10 | 8.82 | 102,115 |
| Apr 02 2024 | 8.84 | -0.03 | -0.34% | 8.90 | 9.00 | 8.72 | 68,261 |
| Mar 28 2024 | 8.87 | -0.10 | -1.06% | 9.005 | 9.005 | 8.79 | 54,499 |
| Mar 27 2024 | 8.965 | 0.27 | 3.05% | 8.78 | 9.03 | 8.745 | 89,574 |
| Mar 26 2024 | 8.70 | 0.29 | 3.39% | 8.40 | 8.735 | 8.365 | 213,212 |
| Mar 25 2024 | 8.415 | -0.05 | -0.53% | 8.435 | 8.445 | 8.36 | 74,643 |
| Mar 22 2024 | 8.46 | -0.12 | -1.34% | 8.56 | 8.59 | 8.435 | 69,656 |
| Mar 21 2024 | 8.575 | 0.01 | 0.18% | 8.555 | 8.635 | 8.535 | 93,361 |
| Mar 20 2024 | 8.56 | -0.08 | -0.87% | 8.60 | 8.615 | 8.54 | 30,860 |
| Mar 19 2024 | 8.635 | -0.02 | -0.23% | 8.615 | 8.65 | 8.55 | 35,589 |
| Mar 18 2024 | 8.655 | -0.15 | -1.65% | 8.80 | 8.825 | 8.62 | 40,532 |
| Mar 15 2024 | 8.80 | 0.04 | 0.40% | 8.745 | 8.805 | 8.71 | 104,120 |
| Mar 14 2024 | 8.765 | -0.07 | -0.74% | 8.81 | 8.89 | 8.74 | 42,069 |
| Mar 13 2024 | 8.83 | -0.02 | -0.23% | 8.855 | 8.91 | 8.825 | 27,174 |
| Mar 12 2024 | 8.85 | 0.05 | 0.63% | 8.78 | 8.885 | 8.74 | 30,428 |
| Mar 11 2024 | 8.795 | -0.07 | -0.79% | 8.80 | 8.855 | 8.695 | 49,899 |
| Mar 08 2024 | 8.865 | -0.04 | -0.39% | 9.00 | 9.00 | 8.75 | 51,487 |
| Mar 07 2024 | 8.90 | 0.00 | 0.00% | 8.87 | 8.99 | 8.78 | 48,816 |
| Mar 06 2024 | 8.90 | 0.03 | 0.34% | 8.83 | 8.92 | 8.74 | 68,779 |
| Mar 05 2024 | 8.87 | -0.17 | -1.88% | 9.005 | 9.005 | 8.83 | 118,534 |
| Mar 04 2024 | 9.04 | -0.08 | -0.88% | 9.07 | 9.12 | 9.01 | 35,816 |
| Mar 01 2024 | 9.12 | 0.00 | 0.00% | 9.235 | 9.235 | 9.045 | 45,129 |
| Feb 29 2024 | 9.12 | -0.14 | -1.46% | 9.165 | 9.30 | 9.045 | 75,228 |
| Feb 28 2024 | 9.255 | -0.19 | -1.96% | 9.40 | 9.54 | 9.195 | 59,899 |
| Feb 27 2024 | 9.44 | 0.06 | 0.64% | 9.34 | 9.46 | 9.28 | 58,198 |
| Feb 26 2024 | 9.38 | 0.03 | 0.27% | 9.32 | 9.47 | 9.32 | 54,228 |
| Feb 23 2024 | 9.355 | 0.04 | 0.38% | 9.20 | 9.375 | 9.20 | 41,562 |
| Feb 22 2024 | 9.32 | 0.03 | 0.27% | 9.13 | 9.425 | 9.13 | 78,799 |
