Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
URNP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 922.70 | -2.35 | -0.25% | 912.20 | 988.00 | 908.50 | 43,329 |
| Jun 05 2024 | 925.05 | 15.35 | 1.69% | 920.70 | 992.00 | 914.10 | 21,173 |
| Jun 04 2024 | 909.70 | -42.70 | -4.48% | 938.00 | 944.35 | 908.40 | 68,895 |
| Jun 03 2024 | 952.40 | -18.70 | -1.93% | 979.40 | 992.50 | 944.95 | 139,354 |
| May 31 2024 | 971.10 | -2.40 | -0.25% | 974.60 | 1,007.00 | 960.30 | 42,415 |
| May 30 2024 | 973.50 | 14.15 | 1.47% | 967.50 | 1,000.50 | 956.75 | 13,562 |
| May 29 2024 | 959.35 | -8.55 | -0.88% | 980.60 | 980.60 | 949.25 | 49,425 |
| May 28 2024 | 967.90 | -7.40 | -0.76% | 967.20 | 1,011.05 | 955.05 | 70,556 |
| May 24 2024 | 975.30 | 15.20 | 1.58% | 956.90 | 1,002.75 | 948.65 | 42,374 |
| May 23 2024 | 960.10 | -23.90 | -2.43% | 969.70 | 1,011.20 | 952.10 | 58,139 |
| May 22 2024 | 984.00 | -28.70 | -2.83% | 1,001.20 | 1,001.55 | 979.10 | 50,848 |
| May 21 2024 | 1,012.70 | -2.80 | -0.28% | 1,010.80 | 1,021.20 | 995.40 | 78,323 |
| May 20 2024 | 1,015.50 | 22.45 | 2.26% | 998.10 | 1,034.30 | 996.50 | 72,103 |
| May 17 2024 | 993.05 | 46.45 | 4.91% | 948.50 | 997.70 | 947.95 | 83,495 |
| May 16 2024 | 946.60 | -0.10 | -0.01% | 958.20 | 964.20 | 938.50 | 57,492 |
| May 15 2024 | 946.70 | 0.95 | 0.10% | 950.50 | 961.75 | 934.70 | 31,662 |
| May 14 2024 | 945.75 | -7.60 | -0.80% | 943.30 | 965.00 | 943.25 | 42,830 |
| May 13 2024 | 953.35 | -11.85 | -1.23% | 952.00 | 963.65 | 950.80 | 46,733 |
| May 10 2024 | 965.20 | -0.70 | -0.07% | 973.80 | 982.55 | 940.10 | 107,321 |
| May 09 2024 | 965.90 | 23.20 | 2.46% | 951.00 | 969.00 | 944.55 | 28,864 |
| May 08 2024 | 942.70 | -31.60 | -3.24% | 970.00 | 971.85 | 940.05 | 86,074 |
| May 07 2024 | 974.30 | 46.80 | 5.05% | 965.00 | 984.75 | 950.85 | 111,076 |
| May 03 2024 | 927.50 | -3.00 | -0.32% | 935.00 | 944.20 | 904.85 | 36,662 |
| May 02 2024 | 930.50 | 12.75 | 1.39% | 910.20 | 938.30 | 908.75 | 67,232 |
| May 01 2024 | 917.75 | 38.05 | 4.33% | 904.50 | 929.95 | 891.15 | 69,406 |
| Apr 30 2024 | 879.70 | -23.05 | -2.55% | 917.00 | 921.30 | 874.40 | 147,518 |
| Apr 29 2024 | 902.75 | 24.75 | 2.82% | 899.50 | 908.30 | 894.15 | 66,628 |
| Apr 26 2024 | 878.00 | 11.40 | 1.32% | 874.90 | 890.45 | 854.80 | 98,405 |
| Apr 25 2024 | 866.60 | -10.55 | -1.20% | 876.10 | 890.55 | 855.45 | 9,200 |
| Apr 24 2024 | 877.15 | -4.45 | -0.50% | 883.10 | 893.25 | 874.15 | 53,765 |
| Apr 23 2024 | 881.60 | 7.85 | 0.90% | 859.10 | 920.65 | 859.10 | 36,244 |
| Apr 22 2024 | 873.75 | -10.95 | -1.24% | 881.70 | 884.50 | 871.00 | 35,444 |
| Apr 19 2024 | 884.70 | 5.45 | 0.62% | 882.30 | 886.30 | 872.35 | 39,131 |
| Apr 18 2024 | 879.25 | -6.65 | -0.75% | 881.90 | 887.25 | 854.50 | 26,998 |
| Apr 17 2024 | 885.90 | 16.65 | 1.92% | 884.70 | 894.70 | 879.05 | 62,813 |
| Apr 16 2024 | 869.25 | -48.15 | -5.25% | 892.20 | 924.75 | 852.40 | 95,788 |
| Apr 15 2024 | 917.40 | -39.60 | -4.14% | 933.20 | 946.10 | 857.25 | 62,486 |
| Apr 12 2024 | 957.00 | 44.95 | 4.93% | 946.00 | 966.70 | 944.15 | 33,538 |
| Apr 11 2024 | 912.05 | 9.80 | 1.09% | 919.60 | 931.70 | 888.30 | 25,978 |
| Apr 10 2024 | 902.25 | 6.60 | 0.74% | 901.90 | 923.75 | 872.90 | 37,755 |
| Apr 09 2024 | 895.65 | -7.75 | -0.86% | 901.10 | 910.00 | 887.20 | 24,465 |
| Apr 08 2024 | 903.40 | -17.45 | -1.89% | 921.90 | 925.20 | 895.70 | 115,625 |
| Apr 05 2024 | 920.85 | -1.05 | -0.11% | 921.00 | 933.15 | 906.40 | 62,356 |
| Apr 04 2024 | 921.90 | -20.30 | -2.15% | 937.20 | 947.50 | 918.35 | 36,126 |
| Apr 03 2024 | 942.20 | 52.90 | 5.95% | 908.50 | 944.85 | 902.60 | 94,265 |
| Apr 02 2024 | 889.30 | 43.10 | 5.09% | 902.00 | 905.20 | 853.15 | 34,366 |
| Mar 28 2024 | 846.20 | -3.40 | -0.40% | 853.40 | 865.35 | 834.80 | 70,323 |
| Mar 27 2024 | 849.60 | 2.85 | 0.34% | 848.00 | 850.75 | 841.50 | 19,005 |
| Mar 26 2024 | 846.75 | -14.75 | -1.71% | 855.60 | 864.25 | 830.05 | 58,233 |
| Mar 25 2024 | 861.50 | -0.50 | -0.06% | 872.00 | 876.50 | 861.40 | 62,688 |
| Mar 22 2024 | 862.00 | -2.50 | -0.29% | 872.40 | 874.25 | 857.25 | 28,032 |
| Mar 21 2024 | 864.50 | 36.40 | 4.40% | 855.60 | 878.20 | 845.75 | 59,924 |
| Mar 20 2024 | 828.10 | 12.05 | 1.48% | 830.00 | 860.90 | 812.75 | 26,179 |
| Mar 19 2024 | 816.05 | -6.40 | -0.78% | 823.70 | 837.65 | 806.65 | 35,757 |
| Mar 18 2024 | 822.45 | -0.95 | -0.12% | 842.10 | 860.50 | 811.75 | 63,705 |
| Mar 15 2024 | 823.40 | 34.40 | 4.36% | 802.10 | 860.75 | 800.70 | 72,432 |
| Mar 14 2024 | 789.00 | -43.25 | -5.20% | 816.00 | 839.00 | 777.15 | 72,385 |
| Mar 13 2024 | 832.25 | 5.65 | 0.68% | 832.60 | 836.30 | 830.10 | 10,368 |
| Mar 12 2024 | 826.60 | 8.90 | 1.09% | 819.10 | 858.00 | 816.30 | 103,153 |
| Mar 11 2024 | 817.70 | -13.50 | -1.62% | 825.00 | 860.25 | 816.65 | 38,848 |
