URRE

Historical Stock Prices

$0.948
*  
0.0157
1.68%
Get URRE Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-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.
07/02/2015 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
04/29/2015 1.49 1.5 1.4 1.4 568,776
04/28/2015 1.41 1.53 1.4 1.47 900,996
04/27/2015 1.49 1.49 1.4 1.41 601,056
04/24/2015 1.47 1.56 1.41 1.41 961,337
04/23/2015 1.48 1.6 1.41 1.46 1,720,690
04/22/2015 1.34 1.53 1.32 1.46 1,661,092
04/21/2015 1.44 1.44 1.3 1.3216 369,560
04/20/2015 1.4 1.44 1.3183 1.39 550,212
04/17/2015 1.26 1.35 1.22 1.29 274,083
04/16/2015 1.25 1.25 1.2 1.22 77,396
04/15/2015 1.19 1.26 1.19 1.25 152,073
04/14/2015 1.26 1.26 1.19 1.2 225,160
04/13/2015 1.25 1.27 1.25 1.26 85,765
04/10/2015 1.3 1.3 1.25 1.25 30,021
04/09/2015 1.25 1.29 1.25 1.27 57,616
04/08/2015 1.291 1.3 1.25 1.25 85,769
04/07/2015 1.24 1.3 1.24 1.28 35,249
04/06/2015 1.32 1.3201 1.22 1.24 185,581
04/02/2015 1.34 1.35 1.28 1.3 131,815
04/01/2015 1.36 1.36 1.31 1.33 45,995
03/31/2015 1.32 1.34 1.3 1.33 86,051
03/30/2015 1.35 1.35 1.3 1.32 92,070
03/27/2015 1.37 1.41 1.33 1.35 100,174
03/26/2015 1.43 1.45 1.34 1.35 94,619
03/25/2015 1.42 1.48 1.38 1.41 92,263
03/24/2015 1.46 1.46 1.35 1.38 45,715
03/23/2015 1.35 1.46 1.35 1.43 72,853
03/20/2015 1.36 1.42 1.36 1.42 63,740
03/19/2015 1.34 1.39 1.33 1.36 118,585
03/18/2015 1.38 1.38 1.31 1.31 122,438
03/17/2015 1.42 1.45 1.3 1.3 218,483
03/16/2015 1.43 1.46 1.4 1.41 73,418
03/13/2015 1.42 1.48 1.4 1.43 99,598
03/12/2015 1.42 1.5 1.4 1.41 75,288
03/11/2015 1.4 1.5 1.4 1.42 112,842
03/10/2015 1.45 1.53 1.4 1.42 193,970
03/09/2015 1.6 1.62 1.44 1.47 248,381
03/06/2015 1.61 1.69 1.55 1.55 271,583
03/05/2015 1.59 1.62 1.56 1.61 146,490
03/04/2015 1.59 1.59 1.56 1.57 100,985
03/03/2015 1.71 1.71 1.51 1.61 451,983
03/02/2015 1.81 1.84 1.7899 1.84 41,542
02/27/2015 1.79 1.84 1.79 1.8132 25,788
02/26/2015 1.8 1.87 1.78 1.79 86,680
02/25/2015 1.82 1.87 1.82 1.85 36,056
02/24/2015 1.86 1.9 1.83 1.84 75,910
02/23/2015 1.88 1.93 1.83 1.83 55,876
02/20/2015 1.89 1.8944 1.83 1.87 34,426
02/19/2015 1.93 1.93 1.84 1.86 89,132
02/18/2015 1.87 1.93 1.8 1.92 182,095
02/17/2015 1.74 1.87 1.74 1.85 208,627
02/13/2015 1.74 1.79 1.72 1.75 89,414
02/12/2015 1.72 1.77 1.72 1.74 36,360
02/11/2015 1.72 1.7556 1.72 1.72 49,764
02/10/2015 1.79 1.79 1.73 1.77 42,676
02/09/2015 1.77 1.8 1.73 1.78 24,212
02/06/2015 1.76 1.85 1.73 1.775 204,327
02/05/2015 1.732 1.77 1.73 1.74 106,086
02/04/2015 1.72 1.76 1.72 1.72 37,178
02/03/2015 1.75 1.79 1.71 1.75 162,827
02/02/2015 1.78 1.85 1.75 1.75 173,148
01/30/2015 1.76 1.785 1.72 1.785 53,184
01/29/2015 1.76 1.79 1.716 1.79 45,103
01/28/2015 1.84 1.84 1.76 1.78 29,251
01/27/2015 1.85 1.86 1.79 1.84 105,662
01/26/2015 1.73 1.86 1.73 1.86 90,017
01/23/2015 1.88 1.94 1.73 1.78 204,848
01/22/2015 1.9 1.9 1.85 1.88 42,205
01/21/2015 1.9 1.9 1.86 1.86 41,585
01/20/2015 1.87 1.9 1.83 1.87 65,115
01/16/2015 1.84 1.9 1.84 1.89 53,368
01/15/2015 1.85 1.89 1.8 1.89 69,159
01/14/2015 1.9 1.9171 1.85 1.85 178,974
01/13/2015 1.95 1.95 1.88 1.91 59,522
01/12/2015 1.89 1.94 1.88 1.92 64,266
01/09/2015 1.92 1.96 1.88 1.9 71,999
01/08/2015 1.92 1.98 1.882 1.91 123,861
01/07/2015 1.89 1.92 1.85 1.91 56,791
01/06/2015 1.92 1.92 1.86 1.86 86,640
01/05/2015 1.93 1.93 1.86 1.93 50,353
01/02/2015 1.86 1.92 1.8401 1.92 54,102
12/31/2014 1.92 1.947 1.8132 1.86 168,747
12/30/2014 1.9 1.96 1.9 1.91 60,643
12/29/2014 1.95 1.9601 1.85 1.91 102,105
12/26/2014 1.95 1.98 1.9001 1.95 50,029
12/24/2014 1.88 1.95 1.88 1.93 36,228
12/23/2014 1.91 1.9901 1.91 1.92 134,478
12/22/2014 1.97 2.0199 1.92 1.96 58,130
12/19/2014 1.96 2 1.91 2 150,735
12/18/2014 1.92 1.9799 1.91 1.94 57,996
12/17/2014 2 2 1.85 1.91 135,622
12/16/2014 1.95 1.9501 1.8733 1.92 72,727
12/15/2014 1.98 2.019 1.82 1.95 123,116
12/12/2014 1.88 1.99 1.85 1.98 80,656
12/11/2014 1.88 2.04 1.88 1.89 104,778
12/10/2014 1.88 2.15 1.88 1.91 437,363
12/09/2014 1.81 1.97 1.76 1.89 78,659
12/08/2014 1.96 1.96 1.83 1.86 129,247
12/05/2014 1.9 2.01 1.9 1.96 135,150
12/04/2014 1.96 2.05 1.93 1.93 62,242
12/03/2014 1.82 1.98 1.82 1.92 220,518
12/02/2014 1.98 1.999 1.85 1.85 211,617
12/01/2014 2.01 2.12 1.86 2.01 343,841
11/28/2014 2.08 2.1134 2.04 2.04 116,195
11/26/2014 2.17 2.37 2.12 2.12 323,056
11/25/2014 2.07 2.23 2.06 2.2 219,689
11/24/2014 2.11 2.21 2.1 2.1 98,992
11/21/2014 2.22 2.2899 2.12 2.12 249,239
11/20/2014 2.2 2.26 2.11 2.2 174,077
11/19/2014 2.16 2.225 2.06 2.14 276,378
11/18/2014 2.31 2.36 2.16 2.23 188,384
11/17/2014 2.36 2.3899 2.2 2.31 264,099
11/14/2014 2.05 2.35 1.96 2.28 582,891
11/13/2014 2.49 2.49 1.9 2.01 1,001,751
11/12/2014 2.52 2.52 2.4001 2.49 294,350
11/11/2014 2.6 2.6 2.28 2.51 672,665
11/10/2014 2.18 2.67 2.1 2.56 2,450,534
11/07/2014 1.57 2.1299 1.57 1.94 1,020,733
11/06/2014 1.69 1.7 1.55 1.57 211,886
11/05/2014 1.41 1.55 1.393 1.55 171,306
11/04/2014 1.54 1.56 1.38 1.39 147,515
11/03/2014 1.57 1.6 1.51 1.56 75,074
10/31/2014 1.6 1.6 1.55 1.57 41,777
10/30/2014 1.55 1.63 1.53 1.59 48,489
10/29/2014 1.64 1.7099 1.55 1.58 56,480
10/28/2014 1.55 1.64 1.55 1.64 77,243
10/27/2014 1.59 1.63 1.53 1.57 71,751
10/24/2014 1.67 1.73 1.61 1.61 39,495
10/23/2014 1.58 1.701 1.58 1.7 66,118
10/22/2014 1.71 1.71 1.59 1.59 98,729
10/21/2014 1.67 1.77 1.64 1.7199 77,461
10/20/2014 1.68 1.7284 1.6 1.65 89,455
10/17/2014 1.7 1.79 1.66 1.66 264,639
10/16/2014 1.4 1.65 1.4 1.59 274,141
10/15/2014 1.41 1.44 1.22 1.41 332,923
10/14/2014 1.55 1.596 1.34 1.37 361,865
10/13/2014 1.75 1.78 1.565 1.57 192,107
10/10/2014 1.86 1.86 1.64 1.75 267,313
10/09/2014 1.97 1.975 1.76 1.84 117,995
10/08/2014 1.99 2 1.86 1.96 228,644
10/07/2014 2.05 2.11 1.95 1.985 198,502
10/06/2014 2.27 2.27 2.04 2.11 154,388
10/03/2014 2.32 2.331 2.21 2.21 138,456
10/02/2014 2.41 2.43 2.21 2.26 281,309
10/01/2014 2.52 2.52 2.4 2.43 119,668
09/30/2014 2.51 2.53 2.48 2.53 28,883
09/29/2014 2.51 2.61 2.49 2.51 58,852
09/26/2014 2.5 2.55 2.49 2.53 47,252
09/25/2014 2.52 2.55 2.49 2.5 63,270
09/24/2014 2.57 2.67 2.48 2.53 115,673
09/23/2014 2.58 2.58 2.51 2.56 92,800
09/22/2014 2.72 2.8 2.55 2.58 149,741
09/19/2014 2.69 2.72 2.63 2.72 125,791
09/18/2014 2.74 2.82 2.62 2.66 95,106
09/17/2014 2.68 2.72 2.65 2.72 60,853
09/16/2014 2.65 2.69 2.64 2.65 89,331
09/15/2014 2.88 2.91 2.63 2.68 166,506
09/12/2014 3 3.04 2.87 2.88 125,179
09/11/2014 2.98 3.04 2.98 3.02 71,625
09/10/2014 2.91 3.03 2.91 3.01 70,842
09/09/2014 2.85 2.96 2.82 2.95 82,155
09/08/2014 2.81 2.88 2.79 2.85 45,334
09/05/2014 2.92 2.93 2.79 2.835 134,295
09/04/2014 3.06 3.09 2.94 2.94 63,055
09/03/2014 3.03 3.15 3.02 3.07 68,987
09/02/2014 3.05 3.08 2.99 3.055 91,823
08/29/2014 3.01 3.0884 3.0033 3.07 110,652
08/28/2014 2.92 3.08 2.91 3.03 294,035
08/27/2014 2.98 2.99 2.84 2.955 137,967
08/26/2014 2.88 2.98 2.88 2.975 145,716
08/25/2014 2.9 2.9 2.84 2.885 89,064
08/22/2014 2.85 2.9 2.8101 2.89 164,243
08/21/2014 2.84 2.87 2.78 2.855 82,986
08/20/2014 2.86 2.86 2.78 2.86 110,716
08/19/2014 2.8 2.88 2.7665 2.85 117,731
08/18/2014 2.71 2.84 2.71 2.8 188,635
08/15/2014 2.71 2.7467 2.65 2.715 155,115
08/14/2014 2.69 2.9 2.66 2.72 355,111
08/13/2014 2.72 2.75 2.6701 2.72 64,893
08/12/2014 2.71 2.77 2.69 2.74 61,185
08/11/2014 2.7 2.75 2.6201 2.73 63,955
08/08/2014 2.63 2.72 2.51 2.693 214,932
08/07/2014 2.59 2.65 2.57 2.65 72,945
08/06/2014 2.564 2.62 2.55 2.61 54,874
08/05/2014 2.54 2.58 2.54 2.58 19,934
08/04/2014 2.59 2.59 2.5328 2.57 19,765
08/01/2014 2.69 2.69 2.55 2.56 271,118
07/31/2014 2.558 2.7 2.51 2.7 602,340
07/30/2014 2.595 2.62 2.57 2.6 52,740
07/29/2014 2.62 2.62 2.56 2.59 62,027
07/28/2014 2.58 2.6 2.48 2.57 86,089
07/25/2014 2.5 2.54 2.46 2.53 82,983
07/24/2014 2.47 2.54 2.46 2.49 90,740
07/23/2014 2.6 2.6 2.52 2.56 38,673
07/22/2014 2.48 2.63 2.48 2.581 130,883
07/21/2014 2.52 2.53 2.48 2.48 81,952
07/18/2014 2.63 2.65 2.51 2.52 94,489
07/17/2014 2.51 2.65 2.51 2.59 306,875
07/16/2014 2.45 2.56 2.4301 2.51 91,431
07/15/2014 2.47 2.5 2.43 2.44 91,232
07/14/2014 2.5 2.52 2.45 2.46 137,999
07/11/2014 2.49 2.51 2.45 2.45 58,879
07/10/2014 2.54 2.57 2.45 2.48 278,954
07/09/2014 2.63 2.65 2.56 2.56 116,130
07/08/2014 2.6 2.707 2.55 2.61 200,061
07/07/2014 2.73 2.73 2.58 2.6 243,687
07/03/2014 2.71 2.8 2.66 2.73 351,302
*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?