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

United Rentals (NY: URI )

789.51 -4.43 (-0.56%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 20, 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 (%)
Jan 31, 2022 308.83 313.40 835,155 +2.30(+0.74%)
Jan 28, 2022 310.94 314.29 299.42 311.10 1,116,927 -1.99(-0.63%)
Jan 27, 2022 322.88 322.88 306.73 313.09 2,009,326 +11.79(+3.91%)
Jan 26, 2022 306.75 313.15 298.59 301.30 997,515 -0.63(-0.21%)
Jan 25, 2022 298.64 307.07 294.84 301.93 1,195,587 -3.71(-1.21%)
Jan 24, 2022 282.39 306.41 280.84 305.64 1,330,140 +14.70(+5.05%)
Jan 21, 2022 295.98 302.95 288.77 290.93 958,205 -9.73(-3.24%)
Jan 20, 2022 303.19 310.93 299.80 300.66 748,205 -0.19(-0.06%)
Jan 19, 2022 310.92 310.93 300.60 300.85 678,020 -6.75(-2.20%)
Jan 18, 2022 316.79 318.13 307.26 307.61 780,650 -13.33(-4.15%)
Jan 14, 2022 320.94 0 -8.21(-2.50%)
Jan 13, 2022 326.91 338.03 326.91 329.15 747,415 +4.17(+1.28%)
Jan 12, 2022 331.18 337.76 324.35 324.98 1,056,672 -2.00(-0.61%)
Jan 11, 2022 316.25 327.73 309.05 326.98 907,963 +11.53(+3.66%)
Jan 10, 2022 320.75 321.30 310.10 315.45 811,717 -3.69(-1.16%)
Jan 07, 2022 328.07 331.61 318.76 319.14 813,130 -9.00(-2.74%)
Jan 06, 2022 330.87 331.48 323.84 328.13 548,466 +0.15(+0.04%)
Jan 05, 2022 340.01 344.12 326.99 327.99 818,462 -11.82(-3.48%)
Jan 04, 2022 327.80 341.81 326.30 339.81 713,752 +16.11(+4.98%)
Jan 03, 2022 326.26 331.64 322.36 323.70 535,640 -1.62(-0.50%)
Dec 31, 2021 321.40 327.17 318.69 325.32 673,896 +2.35(+0.73%)
Dec 30, 2021 326.52 328.96 322.80 322.97 343,427 -4.14(-1.27%)
Dec 29, 2021 327.84 329.06 325.61 327.11 362,052 +0.54(+0.16%)
Dec 28, 2021 326.30 330.49 324.23 326.57 259,932 +0.07(+0.02%)
Dec 27, 2021 326.01 326.50 321.65 326.50 390,295 +1.73(+0.53%)
Dec 23, 2021 320.99 328.81 320.99 324.77 380,621 +5.93(+1.86%)
Dec 22, 2021 322.98 324.88 316.50 318.83 611,767 -3.21(-1.00%)
Dec 21, 2021 308.93 323.26 308.39 322.05 636,760 +6.82(+2.16%)
Dec 20, 2021 318.97 319.20 309.98 315.22 768,697 -10.13(-3.11%)
Dec 17, 2021 329.92 330.44 320.87 325.36 1,180,384 -5.03(-1.52%)
Dec 16, 2021 339.06 341.71 328.30 330.39 534,004 -3.60(-1.08%)
Dec 15, 2021 329.23 335.49 320.87 333.99 685,526 +3.50(+1.06%)
Dec 14, 2021 328.62 334.89 326.42 330.50 481,213 -0.67(-0.20%)
Dec 13, 2021 339.63 340.06 328.27 331.16 689,717 -9.35(-2.75%)
Dec 10, 2021 350.98 352.44 337.59 340.51 612,827 -8.54(-2.45%)
Dec 09, 2021 353.42 354.59 347.58 349.05 601,787 -0.42(-0.12%)
Dec 08, 2021 349.15 353.44 348.57 349.47 555,665 +0.21(+0.06%)
Dec 07, 2021 346.90 356.83 344.62 349.26 870,370 +11.61(+3.44%)
Dec 06, 2021 328.17 340.70 322.29 337.65 1,550,943 +11.81(+3.62%)
Dec 03, 2021 336.57 336.57 320.02 325.84 836,216 -6.45(-1.94%)
Dec 02, 2021 328.21 336.60 327.97 332.30 684,921 +6.46(+1.98%)
Dec 01, 2021 341.63 342.41 325.72 325.83 1,005,605 -5.80(-1.75%)
Nov 30, 2021 346.64 348.03 330.94 331.63 1,490,672 -17.90(-5.12%)
Nov 29, 2021 359.66 361.16 348.94 349.53 673,000 -5.10(-1.44%)
Nov 26, 2021 352.95 357.01 346.82 354.63 554,584 -11.42(-3.12%)
Nov 24, 2021 364.00 369.03 363.22 366.04 369,485 -1.27(-0.35%)
Nov 23, 2021 368.71 370.93 363.61 367.31 1,030,989 -1.72(-0.47%)
Nov 22, 2021 371.40 378.74 368.84 369.04 518,622 +1.65(+0.45%)
Nov 19, 2021 367.11 372.67 363.94 367.38 490,187 -2.56(-0.69%)
Nov 18, 2021 372.43 370.85 369.10 369.94 325,189 -1.82(-0.49%)
Nov 17, 2021 371.83 373.96 366.44 371.76 547,526 -1.90(-0.51%)
Nov 16, 2021 377.85 379.36 372.80 373.66 378,532 -2.56(-0.68%)
Nov 15, 2021 378.09 380.98 375.36 376.22 316,875 +1.30(+0.35%)
Nov 12, 2021 375.15 378.90 373.71 374.92 360,774 +0.50(+0.13%)
Nov 11, 2021 372.88 379.73 371.00 374.42 392,924 +2.42(+0.65%)
Nov 10, 2021 381.45 372.00 649,075 -11.28(-2.94%)
Nov 09, 2021 383.77 386.97 379.79 383.28 357,290 -1.26(-0.33%)
Nov 08, 2021 402.73 406.28 384.27 384.55 1,074,928 +0.81(+0.21%)
Nov 05, 2021 381.55 388.64 380.93 383.73 485,235 +5.86(+1.55%)
Nov 04, 2021 377.66 379.61 372.94 377.87 498,137 +4.60(+1.23%)
Nov 03, 2021 375.89 378.87 369.14 373.27 679,300 -4.82(-1.27%)
Nov 02, 2021 377.86 383.37 374.69 378.08 548,017 +2.80(+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.