United Rentals (NY: URI )

307.16 USD -1.24 (-0.40%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 313.33 319.86 304.99 307.76 976,579 -0.64(-0.21%)
Jan 25, 2022 305.04 313.65 301.16 308.40 1,170,494 -3.79(-1.21%)
Jan 24, 2022 288.44 312.98 286.86 312.19 1,302,222 +15.02(+5.05%)
Jan 21, 2022 302.33 309.45 294.96 297.17 938,094 -9.94(-3.24%)
Jan 20, 2022 309.69 317.60 306.23 307.11 732,502 -0.19(-0.06%)
Jan 19, 2022 317.59 317.60 307.04 307.30 663,790 -6.90(-2.20%)
Jan 18, 2022 323.58 324.95 313.85 314.20 764,266 -13.62(-4.15%)
Jan 14, 2022 327.82 0 -8.39(-2.50%)
Jan 13, 2022 333.92 345.27 333.92 336.21 731,728 +4.26(+1.28%)
Jan 12, 2022 338.28 345.00 331.30 331.95 1,034,494 -2.04(-0.61%)
Jan 11, 2022 323.03 334.76 315.68 333.99 888,906 +11.78(+3.66%)
Jan 10, 2022 327.63 328.19 316.75 322.21 794,681 -3.77(-1.16%)
Jan 07, 2022 335.10 338.72 325.59 325.98 796,064 -9.19(-2.74%)
Jan 06, 2022 337.96 338.59 330.78 335.17 536,955 +0.15(+0.04%)
Jan 05, 2022 347.30 351.50 334.00 335.02 801,284 -12.07(-3.48%)
Jan 04, 2022 334.83 349.14 333.30 347.09 698,772 +16.45(+4.98%)
Jan 03, 2022 333.26 338.75 329.27 330.64 524,398 -1.65(-0.50%)
Dec 31, 2021 328.29 334.18 325.52 332.29 659,752 +2.40(+0.73%)
Dec 30, 2021 333.52 336.01 329.72 329.89 336,219 -4.23(-1.27%)
Dec 29, 2021 334.87 336.11 332.59 334.12 354,453 +0.55(+0.16%)
Dec 28, 2021 333.29 337.57 331.18 333.57 254,477 +0.07(+0.02%)
Dec 27, 2021 333.00 333.49 328.55 333.50 382,104 +1.77(+0.53%)
Dec 23, 2021 327.87 335.86 327.87 331.73 372,633 +6.06(+1.86%)
Dec 22, 2021 329.90 331.84 323.29 325.67 598,927 -3.28(-1.00%)
Dec 21, 2021 315.55 330.19 315.00 328.95 623,396 +6.97(+2.16%)
Dec 20, 2021 325.81 326.04 316.62 321.98 752,563 -10.35(-3.11%)
Dec 17, 2021 336.99 337.52 327.75 332.33 1,155,610 -5.14(-1.52%)
Dec 16, 2021 346.33 349.04 335.33 337.47 522,796 -3.68(-1.08%)
Dec 15, 2021 336.29 342.68 327.75 341.15 671,138 +3.57(+1.06%)
Dec 14, 2021 335.67 342.07 333.42 337.58 471,113 -0.68(-0.20%)
Dec 13, 2021 346.91 347.35 335.31 338.26 675,241 -9.55(-2.75%)
Dec 10, 2021 358.50 360.00 344.83 347.81 599,965 -8.72(-2.45%)
Dec 09, 2021 361.00 362.19 355.03 356.53 589,157 -0.43(-0.12%)
Dec 08, 2021 356.64 361.02 356.04 356.96 544,003 +0.21(+0.06%)
Dec 07, 2021 354.34 364.48 352.01 356.75 852,102 +11.86(+3.44%)
Dec 06, 2021 335.20 348.00 329.20 344.89 1,518,391 +12.06(+3.62%)
Dec 03, 2021 343.79 343.79 326.88 332.83 818,665 -6.59(-1.94%)
Dec 02, 2021 335.25 343.82 335.00 339.42 670,546 +6.60(+1.98%)
Dec 01, 2021 348.95 349.75 332.70 332.82 984,499 -5.92(-1.75%)
Nov 30, 2021 354.07 355.49 338.04 338.74 1,459,385 -18.28(-5.12%)
Nov 29, 2021 367.37 368.90 356.42 357.02 658,875 -5.21(-1.44%)
Nov 26, 2021 360.52 364.66 354.26 362.23 542,944 -11.66(-3.12%)
Nov 24, 2021 371.80 376.94 371.01 373.89 361,730 -1.30(-0.35%)
Nov 23, 2021 376.62 378.88 371.40 375.19 1,009,350 -1.76(-0.47%)
Nov 22, 2021 379.36 386.86 376.75 376.95 507,737 +1.69(+0.45%)
Nov 19, 2021 374.98 380.66 371.74 375.26 479,899 -2.61(-0.69%)
Nov 18, 2021 380.41 378.80 377.02 377.87 318,364 -1.86(-0.49%)
Nov 17, 2021 379.80 381.98 374.30 379.73 536,035 -1.94(-0.51%)
Nov 16, 2021 385.95 387.49 380.79 381.67 370,588 -2.62(-0.68%)
Nov 15, 2021 386.20 389.15 383.41 384.29 310,225 +1.33(+0.35%)
Nov 12, 2021 383.19 387.02 381.72 382.96 353,202 +0.51(+0.13%)
Nov 11, 2021 380.87 387.87 378.95 382.45 384,677 +2.47(+0.65%)
Nov 10, 2021 389.63 379.98 635,452 -11.52(-2.94%)
Nov 09, 2021 392.00 395.27 387.93 391.50 349,791 -1.29(-0.33%)
Nov 08, 2021 411.36 414.99 392.51 392.79 1,052,367 +0.83(+0.21%)
Nov 05, 2021 389.73 396.97 389.10 391.96 475,051 +5.99(+1.55%)
Nov 04, 2021 385.76 387.75 380.93 385.97 487,682 +4.70(+1.23%)
Nov 03, 2021 383.95 386.99 377.05 381.27 665,043 -4.92(-1.27%)
Nov 02, 2021 385.96 391.59 382.72 386.19 536,515 +2.86(+0.75%)
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.