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

United Rentals (NY: URI )

647.70 +11.48 (+1.80%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 18, 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 (%)
Jun 30, 2022 234.31 242.12 231.91 238.93 762,520 +1.81(+0.76%)
Jun 29, 2022 242.88 242.88 233.50 237.12 725,295 -6.81(-2.79%)
Jun 28, 2022 249.72 253.74 243.52 243.93 909,021 -3.94(-1.59%)
Jun 27, 2022 246.41 250.58 243.94 247.87 907,161 +3.64(+1.49%)
Jun 24, 2022 235.05 246.71 233.55 244.23 1,045,458 +12.25(+5.28%)
Jun 23, 2022 237.06 239.98 226.77 231.98 970,589 -5.42(-2.28%)
Jun 22, 2022 230.79 239.02 229.35 237.40 911,829 -0.72(-0.30%)
Jun 21, 2022 239.51 245.59 236.74 238.12 894,333 +2.35(+1.00%)
Jun 17, 2022 238.77 241.06 229.35 235.77 1,495,104 -5.75(-2.38%)
Jun 16, 2022 252.75 252.75 239.14 241.52 1,130,369 -20.09(-7.68%)
Jun 15, 2022 258.83 266.15 256.62 261.61 794,451 +5.75(+2.25%)
Jun 14, 2022 260.25 264.54 253.75 255.86 860,085 -4.86(-1.86%)
Jun 13, 2022 265.17 269.02 257.51 260.72 1,090,299 -14.91(-5.41%)
Jun 10, 2022 281.39 288.59 275.63 275.63 858,472 -17.88(-6.09%)
Jun 09, 2022 298.46 300.04 293.23 293.52 479,429 -6.68(-2.22%)
Jun 08, 2022 304.76 305.20 299.38 300.19 371,359 -7.37(-2.40%)
Jun 07, 2022 298.76 308.37 295.21 307.56 544,478 +5.32(+1.76%)
Jun 06, 2022 299.98 303.45 296.37 302.24 452,555 +5.92(+2.00%)
Jun 03, 2022 291.58 298.16 291.22 296.32 601,860 +1.52(+0.52%)
Jun 02, 2022 291.25 295.09 290.98 294.80 487,391 +6.10(+2.11%)
Jun 01, 2022 293.84 296.55 281.72 288.70 666,265 -4.60(-1.57%)
May 31, 2022 287.51 294.66 286.52 293.30 1,755,319 +0.71(+0.24%)
May 27, 2022 284.12 292.76 284.04 292.59 621,688 +12.41(+4.43%)
May 26, 2022 276.24 281.39 275.35 280.18 759,823 +8.87(+3.27%)
May 25, 2022 262.93 272.40 260.63 271.31 628,752 +7.95(+3.02%)
May 24, 2022 267.06 267.60 258.74 263.36 710,451 -6.31(-2.34%)
May 23, 2022 268.21 271.24 263.24 269.66 877,326 +4.16(+1.57%)
May 20, 2022 271.65 272.25 258.46 265.50 858,560 -2.65(-0.99%)
May 19, 2022 264.74 274.01 264.14 268.15 697,565 -0.78(-0.29%)
May 18, 2022 283.04 288.11 268.24 268.93 891,784 -16.78(-5.87%)
May 17, 2022 287.42 291.40 281.72 285.71 532,937 +7.41(+2.66%)
May 16, 2022 281.46 282.91 275.61 278.30 523,059 -5.42(-1.91%)
May 13, 2022 280.88 288.68 280.64 283.72 575,940 +5.33(+1.91%)
May 12, 2022 272.33 278.40 264.96 278.39 1,386,493 +2.16(+0.78%)
May 11, 2022 286.24 293.39 275.87 276.22 909,614 -12.66(-4.38%)
May 10, 2022 286.47 294.75 280.94 288.88 1,142,928 +6.76(+2.40%)
May 09, 2022 285.25 298.39 281.32 282.12 1,487,642 -8.50(-2.92%)
May 06, 2022 295.49 295.49 283.53 290.62 976,433 -7.61(-2.55%)
May 05, 2022 309.82 313.34 293.52 298.24 1,027,461 -17.03(-5.40%)
May 04, 2022 309.21 315.99 297.43 315.26 983,930 +7.93(+2.58%)
May 03, 2022 302.36 310.37 302.36 307.34 608,931 +5.33(+1.77%)
May 02, 2022 310.91 311.61 291.90 302.00 1,202,743 -9.33(-3.00%)
Apr 29, 2022 312.62 315.86 309.76 311.34 941,707 -1.95(-0.62%)
Apr 28, 2022 316.19 318.70 300.58 313.29 1,269,399 +8.73(+2.87%)
Apr 27, 2022 296.82 305.56 295.18 304.55 1,047,428 +7.24(+2.43%)
Apr 26, 2022 304.42 306.81 295.82 297.31 873,154 -10.84(-3.52%)
Apr 25, 2022 303.90 310.10 296.86 308.15 1,220,442 -1.37(-0.44%)
Apr 22, 2022 328.67 330.85 309.19 309.52 992,532 -22.67(-6.82%)
Apr 21, 2022 353.15 353.90 330.37 332.19 929,389 -15.12(-4.35%)
Apr 20, 2022 349.64 353.97 346.05 347.31 570,684 +1.58(+0.46%)
Apr 19, 2022 334.64 346.47 334.44 345.73 623,561 +11.73(+3.51%)
Apr 18, 2022 324.60 336.29 324.60 333.99 690,979 +8.34(+2.56%)
Apr 14, 2022 320.78 329.07 320.78 325.65 535,291 +6.22(+1.95%)
Apr 13, 2022 314.38 320.13 312.85 319.44 376,976 +5.85(+1.87%)
Apr 12, 2022 313.53 321.67 310.35 313.58 547,351 +2.72(+0.88%)
Apr 11, 2022 308.91 318.73 307.02 310.86 642,887 -1.00(-0.32%)
Apr 08, 2022 314.15 319.35 310.98 311.86 816,081 -3.81(-1.21%)
Apr 07, 2022 320.10 321.25 312.61 315.67 829,808 -4.48(-1.40%)
Apr 06, 2022 330.75 331.48 315.71 320.14 1,270,576 -16.48(-4.89%)
Apr 05, 2022 343.14 344.49 335.13 336.62 661,384 -7.55(-2.19%)
Apr 04, 2022 347.67 347.73 342.89 344.17 602,780 -4.03(-1.16%)
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.