$0.84 0.00 (%) Uranium Resources Inc - NASDAQ

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URRE historical data

Date Open High Low Close Volume
9/2/20150.830.880.800.8423,597
9/1/20150.830.830.800.8336,193
8/31/20150.820.860.820.8671,555
8/28/20150.780.840.770.8071,709
8/27/20150.700.790.700.7875,896
8/26/20150.700.720.690.7050,878
8/25/20150.680.730.680.70116,409
8/24/20150.750.750.740.70232,640
8/21/20150.800.840.750.80148,456
8/20/20150.860.890.800.80165,546
8/19/20150.920.930.850.85119,558
8/18/20150.980.990.920.9243,447
8/17/20150.920.960.920.9555,647
8/14/20150.950.950.910.9150,865
8/13/20150.980.980.920.9440,182
8/12/20150.950.980.910.9649,348
8/11/20150.941.000.900.9189,227
8/10/20150.890.970.890.92180,996
8/7/20150.850.900.850.8733,761
8/6/20150.860.900.860.8615,472
8/5/20150.860.900.840.8477,045
8/4/20150.870.910.850.8524,843
8/3/20150.930.930.870.8743,276
7/31/20150.840.920.840.8851,317
7/30/20150.850.860.840.8493,411
7/29/20150.850.890.840.8656,184
7/28/20150.840.920.830.8323,082
7/27/20150.850.890.840.8464,971
7/24/20150.900.920.850.8633,765
7/23/20150.870.900.850.9023,039
7/22/20150.860.920.850.8749,976
7/21/20150.860.910.850.88123,201
7/20/20150.910.950.840.86103,418
7/17/20150.980.980.910.9412,934
7/16/20150.940.980.910.9637,992
7/15/20151.001.000.930.9579,679
7/14/20150.941.000.931.0038,714
7/13/20150.860.990.860.98113,674
7/10/20150.880.890.800.89138,239
7/9/20150.900.960.850.87146,546
7/8/20150.960.960.900.92136,533
7/7/20150.980.980.900.9786,469
7/6/20150.960.990.950.9644,776
7/2/20150.910.970.900.9593,663
7/1/20150.951.010.930.9338,640
6/30/20150.980.990.940.94101,381
6/29/20151.011.020.920.98172,374
6/26/20151.061.071.011.02283,033
6/25/20151.131.181.091.0962,510
6/24/20151.151.171.091.13126,353
6/23/20151.101.151.101.1563,983
6/22/20151.121.141.081.10183,606
6/19/20151.171.171.121.12453,229
6/18/20151.171.191.161.16303,615
6/17/20151.181.191.171.17122,866
6/16/20151.181.221.171.19175,722
6/15/20151.191.211.181.18179,685
6/12/20151.221.271.191.19246,072
6/11/20151.271.271.211.24159,738
6/10/20151.271.281.211.27109,095
6/9/20151.281.281.221.2696,673
6/8/20151.271.281.231.27141,615
6/5/20151.201.281.201.26166,801
6/4/20151.201.281.201.2395,794
6/3/20151.321.381.181.22503,817
6/2/20151.211.231.181.22129,093
6/1/20151.221.221.181.19124,615
5/29/20151.191.221.181.22122,488
5/28/20151.191.211.181.20113,430
5/27/20151.211.221.191.2069,783
5/26/20151.221.221.181.22118,136
5/22/20151.231.241.181.24124,029
5/21/20151.221.261.181.23222,860
5/20/20151.231.231.201.22214,263
5/19/20151.291.301.221.22168,968
5/18/20151.351.351.261.28147,771
5/15/20151.361.361.271.33136,192
5/14/20151.331.371.301.35329,383
5/13/20151.241.301.191.30328,643
5/12/20151.181.221.171.21155,646
5/11/20151.211.221.161.19648,224
5/8/20151.231.231.201.21369,730
5/7/20151.251.291.221.22217,556
5/6/20151.261.261.221.25224,175
5/5/20151.351.351.221.24523,070
5/4/20151.261.291.221.29364,803
5/1/20151.311.331.231.23392,030
4/30/20151.411.421.281.31663,791
4/29/20151.491.501.401.40568,776
4/28/20151.411.531.401.47900,996
4/27/20151.491.491.401.41601,356
4/24/20151.471.561.411.41961,337
4/23/20151.481.601.411.461,720,690
4/22/20151.341.531.321.461,664,881
4/21/20151.441.441.301.32369,560
4/20/20151.401.441.321.39555,212
4/17/20151.261.351.221.29274,083
4/16/20151.251.251.201.2277,396
4/15/20151.191.261.191.25152,073
4/14/20151.261.261.191.20225,160
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!