URI monthly returns
URI monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2000-01 | 14.56 |
| 2000-02 | -20.91 |
| 2000-03 | 11.29 |
| 2000-04 | -17.58 |
| 2000-05 | 16.07 |
| 2000-06 | 6.6 |
| 2000-07 | 10.74 |
| 2000-08 | 0 |
| 2000-09 | 18 |
| 2000-10 | -9.24 |
| 2000-11 | -23.65 |
| 2000-12 | -18.84 |
| 2001-01 | 31.08 |
| 2001-02 | -1.04 |
| 2001-03 | -4.45 |
| 2001-04 | 26.87 |
| 2001-05 | 6.31 |
| 2001-06 | 12.34 |
| 2001-07 | -8.2 |
| 2001-08 | -1.86 |
| 2001-09 | -25.26 |
| 2001-10 | 6.73 |
| 2001-11 | 16.42 |
| 2001-12 | 3.94 |
| 2002-01 | -7.69 |
| 2002-02 | 12.38 |
| 2002-03 | 9.05 |
| 2002-04 | -5.87 |
| 2002-05 | -10.2 |
| 2002-06 | -4.47 |
| 2002-07 | -19.22 |
| 2002-08 | 9.5 |
| 2002-09 | -40.48 |
| 2002-10 | -25.06 |
| 2002-11 | 56.8 |
| 2002-12 | 6.22 |
| 2003-01 | -15.67 |
| 2003-02 | -16.21 |
| 2003-03 | 11.86 |
| 2003-04 | 5.97 |
| 2003-05 | 26.79 |
| 2003-06 | 6.11 |
| 2003-07 | 2.47 |
| 2003-08 | 16.33 |
| 2003-09 | -5.35 |
| 2003-10 | 5.32 |
| 2003-11 | 3.75 |
| 2003-12 | 1.85 |
| 2004-01 | 12.22 |
| 2004-02 | -21.73 |
| 2004-03 | 0.4 |
| 2004-04 | -5.49 |
| 2004-05 | -3.61 |
| 2004-06 | 4.31 |
| 2004-07 | 12.6 |
| 2004-08 | -26.55 |
| 2004-09 | 9.51 |
| 2004-10 | 1.64 |
| 2004-11 | 12.74 |
| 2004-12 | 3.73 |
| 2005-01 | -10.47 |
| 2005-02 | 11.1 |
| 2005-03 | 2.28 |
| 2005-04 | -7.4 |
| 2005-05 | 6.36 |
| 2005-06 | 2.54 |
| 2005-07 | -7.46 |
| 2005-08 | -3.73 |
| 2005-09 | -0.95 |
| 2005-10 | -1.41 |
| 2005-11 | 7.74 |
| 2005-12 | 7.05 |
| 2006-01 | 23.05 |
| 2006-02 | 9.73 |
| 2006-03 | 4.1 |
| 2006-04 | -0.22 |
| 2006-05 | -8.2 |
| 2006-06 | -3.59 |
| 2006-07 | -11.76 |
| 2006-08 | -21.55 |
| 2006-09 | 2.88 |
| 2006-10 | 2.16 |
| 2006-11 | 9.86 |
| 2006-12 | 2.01 |
| 2007-01 | -0.54 |
| 2007-02 | 5.5 |
| 2007-03 | -1.72 |
| 2007-04 | 22.49 |
| 2007-05 | 0.39 |
| 2007-06 | -4.29 |
| 2007-07 | -2.61 |
| 2007-08 | 2.52 |
| 2007-09 | -1.2 |
| 2007-10 | 7.38 |
| 2007-11 | -32.06 |
| 2007-12 | -20.93 |
| 2008-01 | 2.59 |
| 2008-02 | 5.51 |
| 2008-03 | -4.12 |
| 2008-04 | 0 |
| 2008-05 | 7.46 |
| 2008-06 | -4.34 |
| 2008-07 | -15.42 |
| 2008-08 | -0.12 |
| 2008-09 | -7.13 |
| 2008-10 | -26.21 |
| 2008-11 | -21.95 |
| 2008-12 | 42.06 |
| 2009-01 | -37.86 |
| 2009-02 | -23.3 |
| 2009-03 | 11.38 |
| 2009-04 | 41.26 |
| 2009-05 | -17.96 |
| 2009-06 | 26.02 |
| 2009-07 | 18.57 |
| 2009-08 | 19.97 |
| 2009-09 | 12.45 |
| 2009-10 | -2.47 |
| 2009-11 | 1.1 |
| 2009-12 | 6.28 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 1058.71 | 1036.09 | 1037.51 | — |
| 2026-08-26 | 0 | 1073.94 | 1050.66 | 1057.66 | — |
| 2026-08-25 | 0 | 1100 | 1049.23 | 1053.14 | — |
| 2026-08-24 | 0 | 1106.33 | 1082.23 | 1083.56 | — |
| 2026-08-21 | 1099.37 | 1106.69 | 1084.85 | 1098.51 | — |
| 2026-08-20 | 1107.43 | 1119.31 | 1089.51 | 1095.26 | — |
| 2026-08-19 | 1117.46 | 1129.99 | 1105.11 | 1117.04 | — |
| 2026-08-18 | 1153.8 | 1156.78 | 1116.38 | 1116.38 | — |
| 2026-08-17 | 1155.5 | 1176.44 | 1150 | 1164.82 | — |
| 2026-08-14 | 1123.36 | 1160.81 | 1119.79 | 1153.83 | — |
| 2026-08-13 | 1131.39 | 1143.63 | 1111.37 | 1120.58 | — |
| 2026-08-12 | 1148.83 | 1152.53 | 1125.56 | 1129.3 | — |
| 2026-08-11 | 1139 | 1165.08 | 1134.83 | 1143.59 | — |
| 2026-08-10 | 1162.68 | 1164.5 | 1134.4 | 1137.52 | — |
| 2026-08-07 | 1165 | 1179.18 | 1159.14 | 1162.84 | — |
| 2026-08-06 | 1166.68 | 1174.07 | 1152.36 | 1162.66 | — |
| 2026-08-05 | 1151 | 1168.62 | 1147.68 | 1162.04 | — |
| 2026-08-04 | 1126.99 | 1151.2 | 1115.44 | 1150.13 | — |
| 2026-07-31 | 1076.46 | 1088.71 | 1060.82 | 1079.26 | — |
| 2026-07-30 | 1070.94 | 1082.87 | 1052.32 | 1068.63 | — |
| 2026-07-29 | 1095.81 | 1096.29 | 1055.11 | 1055.11 | — |
| 2026-07-28 | 1135.32 | 1140.05 | 1087.23 | 1091.26 | — |
| 2026-07-27 | 1132.01 | 1138.14 | 1112.67 | 1127.91 | — |
| 2026-07-24 | 1131.8 | 1150.06 | 1124.36 | 1141.59 | — |
| 2026-07-23 | 1096 | 1177.67 | 1093.14 | 1139.71 | — |
| 2026-07-22 | 1017.23 | 1037.03 | 1006.34 | 1035.06 | — |
| 2026-07-21 | 1020.97 | 1023.6 | 994.85 | 1013.54 | — |
| 2026-07-20 | 1057.67 | 1057.67 | 1010.63 | 1012.71 | — |
| 2026-07-17 | 1060.65 | 1076.64 | 1041.79 | 1045.21 | — |
| 2026-07-16 | 1045.07 | 1076.49 | 1042.51 | 1071.82 | — |
| 2026-07-15 | 1066.56 | 1069.89 | 1035 | 1047.28 | — |
| 2026-07-14 | 1104.46 | 1106 | 1061.62 | 1065.83 | — |
| 2026-07-13 | 1097.05 | 1104.85 | 1080.83 | 1085.34 | — |
| 2026-07-10 | 1088.02 | 1110.65 | 1088.4 | 1095.55 | — |
| 2026-07-09 | 1077.33 | 1097.12 | 1078.27 | 1088.67 | — |
| 2026-07-08 | 1046.24 | 1075.02 | 1041.43 | 1071.49 | — |
| 2026-07-07 | 1092.05 | 1095 | 1042.71 | 1056.02 | — |
| 2026-07-06 | 1096.47 | 1105.01 | 1087.03 | 1099.68 | — |
| 2026-07-02 | 1125.58 | 1125.28 | 1084.92 | 1098.59 | — |
| 2026-07-01 | 1128.3 | 1142 | 1111.1 | 1111.76 | — |
| 2026-06-30 | 1128.43 | 1140.51 | 1120.01 | 1132.89 | — |
| 2026-06-29 | 1121.23 | 1129.25 | 1111.69 | 1122.67 | — |
| 2026-06-26 | 1137.14 | 1142.74 | 1114.71 | 1121.66 | — |
| 2026-06-25 | 1095.17 | 1143.69 | 1090.63 | 1139.51 | — |
| 2026-06-24 | 1073.76 | 1085.16 | 1067.32 | 1083.72 | — |
| 2026-06-23 | 1062.17 | 1075.33 | 1055.7 | 1063.14 | — |
| 2026-06-22 | 1077 | 1096.68 | 1074.9 | 1092.68 | — |
| 2026-06-18 | 1063.59 | 1091.9 | 1063.59 | 1076.81 | — |
| 2026-06-17 | 1070.13 | 1080.01 | 1048.71 | 1048.97 | — |
| 2026-06-16 | 1078.55 | 1087.22 | 1065.07 | 1069.81 | — |
| 2026-06-15 | 1086.07 | 1093.57 | 1075.92 | 1084.01 | — |
| 2026-06-12 | 1084.42 | 1086.93 | 1063.15 | 1074.24 | — |
| 2026-06-11 | 1065.01 | 1076.04 | 1045.92 | 1068.49 | — |
| 2026-06-10 | 1093.77 | 1097.39 | 1054.65 | 1056.35 | — |
| 2026-06-09 | 1087.95 | 1106.88 | 1070 | 1094.17 | — |
| 2026-06-05 | 1080 | 1082.87 | 1053.85 | 1067.77 | — |
| 2026-06-04 | 1062.03 | 1091.23 | 1050.1 | 1084.62 | — |
| 2026-06-03 | 1004.41 | 1067.88 | 999.67 | 1056.58 | — |
| 2026-06-02 | 998.59 | 1015 | 993.48 | 994.82 | — |
| 2026-06-01 | 987.08 | 1001.66 | 974.5 | 997.82 | — |
| 2026-05-29 | 982.49 | 1004.89 | 978.71 | 995.67 | — |
| 2026-05-28 | 978.88 | 994.45 | 967.12 | 988.42 | — |
| 2026-05-27 | 969.73 | 989.97 | 965 | 988.24 | — |
| 2026-05-22 | 935.96 | 947.81 | 930.69 | 938.62 | — |
| 2026-05-21 | 927.31 | 943.73 | 916.92 | 932.18 | — |
| 2026-05-20 | 936.57 | 945.46 | 921.4 | 936.27 | — |
| 2026-05-19 | 942.07 | 942.01 | 911.15 | 927.62 | — |
| 2026-05-18 | 955.43 | 967.59 | 939.99 | 944.57 | — |
| 2026-05-15 | 967.7 | 968.98 | 949.74 | 961.15 | — |
| 2026-05-14 | 943.27 | 976.19 | 943.28 | 972.96 | — |
| 2026-05-13 | 949.43 | 953.96 | 931 | 935.26 | — |
| 2026-05-12 | 947 | 967.34 | 931.5 | 955.76 | — |
| 2026-05-11 | 938.4 | 944.17 | 931.45 | 938.15 | — |
| 2026-05-08 | 946.29 | 948.5 | 931.83 | 937 | — |
| 2026-05-07 | 966.39 | 972.98 | 934.31 | 944.12 | — |
| 2026-05-06 | 945 | 965.75 | 940.83 | 964.5 | — |
| 2026-05-05 | 930.31 | 945.53 | 929.17 | 933.95 | — |
| 2026-05-04 | 951.92 | 952.15 | 921.02 | 925.21 | — |
| 2026-05-01 | 974.24 | 972.94 | 943.87 | 949.23 | — |
| 2026-04-30 | 961.19 | 964.96 | 945.66 | 959.84 | — |
| 2026-04-29 | 968.43 | 977.66 | 942.83 | 952.13 | — |
| 2026-04-28 | 962.55 | 974 | 955.64 | 962.72 | — |
| 2026-04-27 | 974.4 | 980 | 954.1 | 959.85 | — |
| 2026-04-24 | 997.99 | 1001.12 | 964.03 | 974.41 | — |
| 2026-04-23 | 943.01 | 993.86 | 935 | 986.78 | — |
| 2026-04-22 | 816.29 | 820.49 | 801.26 | 802.79 | — |
| 2026-04-21 | 815.91 | 834.98 | 806.01 | 806.22 | — |
| 2026-04-20 | 796.49 | 819.51 | 796.49 | 812.27 | — |
| 2026-04-17 | 790.88 | 808.22 | 774.81 | 796.15 | — |
| 2026-04-16 | 771.15 | 792.93 | 768.01 | 777.49 | — |
| 2026-04-15 | 771.07 | 777.9 | 756.69 | 765.29 | — |
| 2026-04-14 | 777.87 | 782.62 | 767.67 | 771.01 | — |
| 2026-04-13 | 767.27 | 779.53 | 760.48 | 779.53 | — |
| 2026-04-10 | 768.32 | 776.09 | 760.49 | 771.93 | — |
| 2026-04-09 | 758.76 | 767.98 | 749.52 | 767.36 | — |
| 2026-04-08 | 767.89 | 773.44 | 747.22 | 760.69 | — |
| 2026-04-07 | 730.73 | 737.31 | 723.93 | 732.74 | — |
| 2026-04-06 | 730.86 | 737.39 | 727.74 | 736.5 | — |
| 2026-04-02 | 719.41 | 739.76 | 709.45 | 732.09 | — |
| 2026-04-01 | 734.07 | 739.12 | 724.95 | 731.54 | — |
| 2026-03-31 | 723.69 | 739.78 | 711.48 | 728.56 | — |
| 2026-03-30 | 737.57 | 742.62 | 712.43 | 713.86 | — |
| 2026-03-27 | 726.57 | 747.63 | 725.01 | 734.3 | — |
| 2026-03-26 | 739.56 | 752.34 | 736.04 | 742.22 | — |
| 2026-03-25 | 758.4 | 761.39 | 737.31 | 747.59 | — |
| 2026-03-24 | 724.53 | 752.3 | 720 | 746.84 | — |
| 2026-03-23 | 737.28 | 747.25 | 727.35 | 732.05 | — |
| 2026-03-20 | 709.87 | 718.85 | 702.02 | 710.47 | — |
| 2026-03-19 | 713.82 | 729 | 703.4 | 719.95 | — |
| 2026-03-18 | 738.98 | 750.06 | 724.67 | 725.3 | — |
| 2026-03-17 | 746.74 | 755 | 732.54 | 745.02 | — |
| 2026-03-16 | 747 | 754.09 | 737.25 | 743.13 | — |
| 2026-03-13 | 738 | 744.85 | 727.6 | 737.22 | — |
| 2026-03-12 | 766.51 | 771.83 | 733.6 | 733.82 | — |
| 2026-03-11 | 776.13 | 785.53 | 772.81 | 780.57 | — |
| 2026-03-10 | 815.41 | 820.07 | 768.55 | 775.79 | — |
| 2026-03-09 | 798.63 | 826.51 | 784.26 | 820.68 | — |
| 2026-03-06 | 820 | 820.16 | 802.72 | 809.6 | — |
| 2026-03-05 | 837.53 | 857.75 | 835.5 | 842.93 | — |
| 2026-03-04 | 839.51 | 852.27 | 829.54 | 851.88 | — |