Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

629.78 -3.10 (-0.49%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 264.45 272.10 260.66 265.70 945,834 -0.03(-0.01%)
Sep 29, 2022 268.33 269.69 260.09 265.73 543,011 -6.76(-2.48%)
Sep 28, 2022 261.56 273.73 260.37 272.49 874,509 +12.36(+4.75%)
Sep 27, 2022 259.99 266.20 256.29 260.12 691,997 +4.37(+1.71%)
Sep 26, 2022 257.66 265.39 253.38 255.75 740,581 -3.31(-1.28%)
Sep 23, 2022 264.19 265.33 252.04 259.06 1,115,801 -9.74(-3.62%)
Sep 22, 2022 277.98 279.23 266.04 268.80 1,031,207 -9.44(-3.39%)
Sep 21, 2022 288.09 291.13 277.94 278.24 776,896 -6.78(-2.38%)
Sep 20, 2022 285.79 286.11 280.53 285.02 618,928 -5.57(-1.92%)
Sep 19, 2022 279.47 291.07 278.50 290.58 643,823 +9.23(+3.28%)
Sep 16, 2022 280.51 281.74 273.70 281.36 1,066,335 -2.63(-0.92%)
Sep 15, 2022 281.20 291.34 281.20 283.98 727,605 -1.27(-0.44%)
Sep 14, 2022 290.78 290.78 280.60 285.25 663,421 -4.59(-1.58%)
Sep 13, 2022 296.48 297.67 288.76 289.85 847,450 -18.42(-5.98%)
Sep 12, 2022 309.35 312.11 303.98 308.27 656,162 +2.22(+0.73%)
Sep 09, 2022 302.89 306.73 302.26 306.05 477,265 +6.11(+2.04%)
Sep 08, 2022 289.11 300.19 286.81 299.94 555,401 +7.69(+2.63%)
Sep 07, 2022 285.41 292.83 285.22 292.25 508,921 +4.95(+1.72%)
Sep 06, 2022 285.81 288.54 279.60 287.30 673,855 +2.33(+0.82%)
Sep 02, 2022 289.05 291.98 283.31 284.97 668,389 +1.00(+0.35%)
Sep 01, 2022 283.54 283.98 276.92 283.96 844,642 -3.30(-1.15%)
Aug 31, 2022 289.10 290.58 285.25 287.26 875,559 -0.87(-0.30%)
Aug 30, 2022 297.60 298.64 283.04 288.13 995,833 -8.17(-2.76%)
Aug 29, 2022 296.83 300.22 295.79 296.30 917,298 -5.10(-1.69%)
Aug 26, 2022 311.75 316.42 301.24 301.40 552,379 -12.93(-4.11%)
Aug 25, 2022 304.76 314.57 303.51 314.34 465,008 +11.38(+3.76%)
Aug 24, 2022 301.98 308.84 299.29 302.96 559,807 +0.97(+0.32%)
Aug 23, 2022 301.48 308.39 301.48 301.99 645,050 -0.53(-0.18%)
Aug 22, 2022 307.09 310.23 301.82 302.52 577,155 -8.99(-2.89%)
Aug 19, 2022 313.84 315.50 308.99 311.51 687,394 -6.43(-2.02%)
Aug 18, 2022 321.20 321.20 311.78 317.94 1,045,174 -8.02(-2.46%)
Aug 17, 2022 326.39 328.32 324.60 325.96 564,327 -7.80(-2.34%)
Aug 16, 2022 329.29 338.05 329.29 333.76 473,318 +1.76(+0.53%)
Aug 15, 2022 327.12 332.77 327.12 332.00 406,433 +0.95(+0.29%)
Aug 12, 2022 328.98 331.28 325.98 331.04 326,620 +4.26(+1.30%)
Aug 11, 2022 325.51 328.69 324.11 326.78 570,059 +4.20(+1.30%)
Aug 10, 2022 324.23 325.31 321.43 322.58 567,251 +7.93(+2.52%)
Aug 09, 2022 315.76 317.20 312.05 314.65 527,026 -2.21(-0.70%)
Aug 08, 2022 318.88 323.84 314.77 316.87 416,612 -1.27(-0.40%)
Aug 05, 2022 308.86 319.29 307.95 318.14 518,984 +4.15(+1.32%)
Aug 04, 2022 313.48 318.77 310.13 313.99 544,875 +1.58(+0.51%)
Aug 03, 2022 310.80 313.91 303.98 312.40 681,583 +3.44(+1.11%)
Aug 02, 2022 312.20 316.46 305.73 308.96 712,686 -5.49(-1.75%)
Aug 01, 2022 309.71 317.37 302.15 314.45 938,240 -2.94(-0.93%)
Jul 29, 2022 302.96 320.57 302.44 317.39 1,527,301 +17.55(+5.85%)
Jul 28, 2022 288.19 299.99 285.51 299.84 1,297,316 +17.31(+6.13%)
Jul 27, 2022 271.90 283.46 271.90 282.53 1,052,297 +10.84(+3.99%)
Jul 26, 2022 271.02 274.08 268.51 271.69 637,466 -1.59(-0.58%)
Jul 25, 2022 270.75 273.53 267.36 273.28 507,380 +3.48(+1.29%)
Jul 22, 2022 276.51 277.46 267.57 269.80 733,484 -5.41(-1.97%)
Jul 21, 2022 269.92 275.48 267.23 275.21 723,596 +4.08(+1.51%)
Jul 20, 2022 266.56 272.63 264.93 271.13 1,081,286 +5.05(+1.90%)
Jul 19, 2022 255.46 266.75 255.46 266.08 1,058,532 +13.24(+5.24%)
Jul 18, 2022 254.94 259.94 251.47 252.84 1,010,590 +5.12(+2.07%)
Jul 15, 2022 249.57 250.07 240.20 247.72 739,995 +3.26(+1.33%)
Jul 14, 2022 240.20 244.78 235.48 244.46 881,679 -2.48(-1.00%)
Jul 13, 2022 242.43 249.10 240.00 246.94 683,457 +0.07(+0.03%)
Jul 12, 2022 243.60 251.43 243.27 246.87 682,526 +1.62(+0.66%)
Jul 11, 2022 241.70 245.45 238.51 245.25 657,240 +0.46(+0.19%)
Jul 08, 2022 246.25 246.89 241.55 244.79 404,979 -2.19(-0.89%)
Jul 07, 2022 245.38 248.59 241.52 246.98 695,080 +9.35(+3.94%)
Jul 06, 2022 241.29 244.57 234.34 237.63 505,433 -3.35(-1.39%)
Jul 05, 2022 234.10 241.10 231.54 240.98 553,536 +0.62(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.