Skip to main content

United Rentals (NY: URI )

340.75 +3.23 (+0.96%)
Streaming Delayed Price Updated: 3:33 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 251.11 251.88 238.55 243.01 1,117,000 -10.55(-4.16%)
Jan 28, 2021 243.78 257.56 243.00 253.56 1,172,613 +17.29(+7.32%)
Jan 27, 2021 235.74 241.82 228.22 236.27 1,264,427 -11.94(-4.81%)
Jan 26, 2021 257.39 257.59 247.41 248.21 494,777 -5.31(-2.09%)
Jan 25, 2021 256.51 261.99 251.93 253.52 670,474 -5.07(-1.96%)
Jan 22, 2021 255.37 259.75 254.50 258.59 481,800 -0.63(-0.24%)
Jan 21, 2021 260.01 261.79 258.00 259.22 426,417 -0.98(-0.38%)
Jan 20, 2021 263.80 264.20 258.61 260.20 494,959 -0.63(-0.24%)
Jan 19, 2021 260.00 266.59 259.56 260.83 763,186 +5.69(+2.23%)
Jan 15, 2021 256.76 258.42 250.61 255.14 658,200 -5.23(-2.01%)
Jan 14, 2021 258.77 264.40 255.02 260.37 660,797 +5.92(+2.33%)
Jan 13, 2021 260.80 261.45 253.64 254.45 678,809 -7.69(-2.93%)
Jan 12, 2021 259.18 264.09 257.81 262.14 713,254 +4.69(+1.82%)
Jan 11, 2021 255.15 261.45 255.00 257.45 445,127 -2.70(-1.04%)
Jan 08, 2021 264.50 266.55 253.47 260.15 708,100 -4.53(-1.71%)
Jan 07, 2021 261.33 267.59 259.05 264.68 1,031,114 +8.13(+3.17%)
Jan 06, 2021 248.15 262.04 248.15 256.55 1,981,834 +20.98(+8.91%)
Jan 05, 2021 229.20 239.43 228.61 235.57 774,157 +5.92(+2.58%)
Jan 04, 2021 234.00 236.30 224.52 229.65 967,302 -2.26(-0.97%)
Dec 31, 2020 231.91 231.91 231.91 327,910 +1.85(+0.80%)
Dec 30, 2020 227.86 231.18 227.50 230.06 327,910 +3.63(+1.60%)
Dec 29, 2020 227.59 229.37 223.72 226.43 485,786 -0.56(-0.25%)
Dec 28, 2020 233.41 234.51 226.57 226.99 447,227 -5.63(-2.42%)
Dec 24, 2020 230.67 233.16 228.95 232.62 213,200 +1.69(+0.73%)
Dec 23, 2020 229.86 231.99 227.72 230.93 581,149 +3.54(+1.56%)
Dec 22, 2020 231.05 231.28 223.74 227.39 515,795 -2.16(-0.94%)
Dec 21, 2020 221.22 231.25 217.39 229.55 752,173 +2.01(+0.88%)
Dec 18, 2020 228.68 229.95 224.69 227.54 1,231,800 -1.62(-0.71%)
Dec 17, 2020 229.68 232.52 226.60 229.16 1,090,761 -3.33(-1.43%)
Dec 16, 2020 240.42 240.42 230.27 232.49 886,065 -6.49(-2.72%)
Dec 15, 2020 231.73 239.67 231.01 238.98 770,146 +0.09(+0.04%)
Dec 14, 2020 245.09 245.09 238.52 238.89 650,117 -1.87(-0.78%)
Dec 11, 2020 240.18 243.58 239.15 240.76 728,400 -1.22(-0.50%)
Dec 10, 2020 243.76 244.94 239.36 241.98 754,756 -4.77(-1.93%)
Dec 09, 2020 249.60 249.60 243.98 246.75 874,464 +3.75(+1.54%)
Dec 08, 2020 244.64 249.59 241.28 243.00 718,817 -3.48(-1.41%)
Dec 07, 2020 243.45 246.59 241.04 246.48 652,171 +0.86(+0.35%)
Dec 04, 2020 239.30 245.81 238.60 245.62 783,500 +8.67(+3.66%)
Dec 03, 2020 231.61 238.51 230.93 236.95 858,086 +5.55(+2.40%)
Dec 02, 2020 232.60 233.80 228.97 231.40 651,525 -2.24(-0.96%)
Dec 01, 2020 232.98 236.12 230.68 233.64 796,943 +6.66(+2.93%)
Nov 30, 2020 231.72 232.00 226.06 226.98 1,273,641 -5.93(-2.55%)
Nov 27, 2020 230.19 234.55 230.19 232.91 336,700 +2.45(+1.06%)
Nov 25, 2020 235.11 235.90 228.36 230.46 760,100 -7.45(-3.13%)
Nov 24, 2020 230.46 240.26 229.00 237.91 1,184,987 +11.60(+5.13%)
Nov 23, 2020 223.56 227.81 221.93 226.31 830,325 +6.51(+2.96%)
Nov 20, 2020 222.84 223.89 218.59 219.80 1,023,200 +2.80(+1.29%)
Nov 19, 2020 214.47 217.10 209.16 217.00 779,282 +0.75(+0.35%)
Nov 18, 2020 216.00 220.81 214.09 216.25 1,103,495 +1.63(+0.76%)
Nov 17, 2020 214.00 216.45 211.28 214.62 641,795 -3.21(-1.47%)
Nov 16, 2020 211.27 217.88 207.84 217.83 1,315,778 +10.56(+5.09%)
Nov 13, 2020 205.30 209.48 204.15 207.27 634,600 +5.35(+2.65%)
Nov 12, 2020 204.56 205.27 198.74 201.92 567,938 -5.33(-2.57%)
Nov 11, 2020 209.97 210.23 203.47 207.25 477,046 -2.02(-0.97%)
Nov 10, 2020 205.08 212.80 205.08 209.27 801,937 +3.45(+1.68%)
Nov 09, 2020 205.02 213.00 202.35 205.82 1,330,481 +14.36(+7.50%)
Nov 06, 2020 188.47 194.85 187.98 191.46 801,300 +2.99(+1.59%)
Nov 05, 2020 185.00 191.99 183.01 188.47 1,404,305 +9.28(+5.18%)
Nov 04, 2020 188.05 190.00 178.85 179.19 2,759,498 -22.26(-11.05%)
Nov 03, 2020 197.00 202.94 195.19 201.45 1,424,186 +8.78(+4.56%)
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.