URRE

Historical Stock Prices

$0.88
*  
0.04
4.76%
Get URRE Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading URRE now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 0.84 0.92 0.84 0.88 51,317
07/30/2015 0.848 0.86 0.84 0.84 93,411
07/29/2015 0.846 0.886 0.84 0.8578 56,184
07/28/2015 0.84 0.9199 0.83 0.83 23,082
07/27/2015 0.851 0.89 0.84 0.841 64,971
07/24/2015 0.9 0.9187 0.85 0.86 33,765
07/23/2015 0.87 0.9 0.8503 0.9 23,039
07/22/2015 0.86 0.9179 0.85 0.87 49,976
07/21/2015 0.864 0.91 0.85 0.88 123,201
07/20/2015 0.91 0.95 0.84 0.855 103,418
07/17/2015 0.98 0.98 0.9101 0.9399 12,934
07/16/2015 0.94 0.98 0.91 0.9599 37,992
07/15/2015 1 1 0.93 0.95 79,679
07/14/2015 0.94 1 0.9301 1 38,714
07/13/2015 0.86 0.9899 0.86 0.975 113,674
07/10/2015 0.88 0.89 0.8001 0.89 138,239
07/09/2015 0.9 0.9599 0.8451 0.87 146,546
07/08/2015 0.96 0.96 0.9 0.92 136,533
07/07/2015 0.98 0.98 0.9 0.97 86,469
07/06/2015 0.96 0.99 0.95 0.96 44,776
07/02/2015 0.91 0.97 0.9 0.948 93,663
07/01/2015 0.945 1.01 0.9323 0.9323 38,640
06/30/2015 0.98 0.99 0.94 0.9408 101,381
06/29/2015 1.01 1.02 0.92 0.98 172,374
06/26/2015 1.06 1.07 1.01 1.02 283,033
06/25/2015 1.13 1.18 1.09 1.09 62,510
06/24/2015 1.15 1.17 1.09 1.13 126,353
06/23/2015 1.1 1.15 1.1 1.145 63,983
06/22/2015 1.12 1.14 1.08 1.1 183,606
06/19/2015 1.17 1.17 1.12 1.12 453,229
06/18/2015 1.17 1.19 1.16 1.16 303,615
06/17/2015 1.18 1.19 1.17 1.17 122,866
06/16/2015 1.18 1.22 1.17 1.19 175,722
06/15/2015 1.19 1.205 1.18 1.18 179,685
06/12/2015 1.22 1.27 1.19 1.19 246,072
06/11/2015 1.27 1.27 1.21 1.24 159,738
06/10/2015 1.27 1.28 1.21 1.27 109,095
06/09/2015 1.28 1.28 1.22 1.26 96,673
06/08/2015 1.27 1.28 1.23 1.27 141,615
06/05/2015 1.2 1.28 1.2 1.26 166,801
06/04/2015 1.2 1.2835 1.2 1.23 95,794
06/03/2015 1.32 1.38 1.18 1.22 503,817
06/02/2015 1.21 1.23 1.18 1.22 129,093
06/01/2015 1.22 1.22 1.18 1.19 124,615
05/29/2015 1.19 1.22 1.18 1.22 122,488
05/28/2015 1.19 1.21 1.18 1.2 113,430
05/27/2015 1.21 1.22 1.19 1.2 69,783
05/26/2015 1.22 1.22 1.18 1.22 118,136
05/22/2015 1.23 1.24 1.18 1.24 124,029
05/21/2015 1.22 1.26 1.177 1.23 222,860
05/20/2015 1.23 1.23 1.2 1.22 214,263
05/19/2015 1.29 1.3 1.22 1.22 168,968
05/18/2015 1.35 1.35 1.26 1.28 147,771
05/15/2015 1.36 1.3612 1.27 1.33 136,192
05/14/2015 1.33 1.37 1.3 1.35 329,383
05/13/2015 1.24 1.3 1.19 1.3 328,643
05/12/2015 1.18 1.22 1.17 1.21 155,646
05/11/2015 1.21 1.22 1.16 1.19 648,224
05/08/2015 1.23 1.23 1.2 1.21 369,730
05/07/2015 1.25 1.29 1.22 1.22 217,556
05/06/2015 1.26 1.26 1.22 1.25 224,175
05/05/2015 1.35 1.35 1.22 1.24 523,070
05/04/2015 1.26 1.29 1.22 1.29 364,803
05/01/2015 1.31 1.327 1.23 1.23 392,030
04/30/2015 1.41 1.42 1.28 1.31 663,791
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?