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

United Rentals (NY: URI )

677.84 +3.57 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2023 384.16 389.80 382.24 389.62 891,977 +9.41(+2.48%)
Mar 30, 2023 383.32 385.35 378.80 380.21 727,187 +2.06(+0.54%)
Mar 29, 2023 375.41 378.32 370.30 378.15 637,455 +9.00(+2.44%)
Mar 28, 2023 366.69 373.88 365.33 369.16 676,171 +2.11(+0.57%)
Mar 27, 2023 363.39 369.50 359.81 367.05 1,271,340 +2.02(+0.55%)
Mar 24, 2023 368.62 370.13 356.03 365.03 1,557,767 -11.22(-2.98%)
Mar 23, 2023 385.52 391.22 368.09 376.25 1,140,917 -6.92(-1.81%)
Mar 22, 2023 390.94 398.56 382.48 383.18 1,225,897 -8.94(-2.28%)
Mar 21, 2023 382.58 394.62 380.66 392.12 1,536,323 +19.53(+5.24%)
Mar 20, 2023 369.70 379.38 369.26 372.58 1,788,339 +8.23(+2.26%)
Mar 17, 2023 385.46 386.36 363.13 364.35 2,213,554 -26.65(-6.82%)
Mar 16, 2023 381.50 396.17 376.38 391.00 1,103,042 +3.29(+0.85%)
Mar 15, 2023 396.33 398.97 376.18 387.71 1,859,408 -21.93(-5.35%)
Mar 14, 2023 415.35 418.41 403.13 409.64 1,299,424 +7.82(+1.95%)
Mar 13, 2023 412.50 414.23 401.34 401.82 1,627,656 -20.80(-4.92%)
Mar 10, 2023 446.48 447.32 419.07 422.62 1,758,819 -24.03(-5.38%)
Mar 09, 2023 470.10 472.54 446.21 446.66 802,132 -23.30(-4.96%)
Mar 08, 2023 466.58 470.08 463.20 469.96 532,807 +1.57(+0.34%)
Mar 07, 2023 469.30 473.54 467.30 468.38 701,676 +0.73(+0.16%)
Mar 06, 2023 470.55 474.52 467.63 467.65 657,750 -4.48(-0.95%)
Mar 03, 2023 464.07 474.12 461.34 472.13 535,056 +8.83(+1.91%)
Mar 02, 2023 457.98 464.76 452.00 463.30 586,393 +2.76(+0.60%)
Mar 01, 2023 460.17 467.96 460.10 460.55 717,369 -0.72(-0.16%)
Feb 28, 2023 456.53 464.54 455.40 461.27 994,457 +5.19(+1.14%)
Feb 27, 2023 447.36 457.78 446.77 456.08 855,647 +12.63(+2.85%)
Feb 24, 2023 434.70 444.62 432.26 443.45 470,572 +3.75(+0.85%)
Feb 23, 2023 440.37 443.77 431.88 439.69 614,651 +4.47(+1.03%)
Feb 22, 2023 438.71 442.20 433.24 435.23 731,153 -3.49(-0.79%)
Feb 21, 2023 447.95 453.47 437.74 438.71 770,444 -15.39(-3.39%)
Feb 17, 2023 453.24 456.60 452.08 454.10 493,578 -0.76(-0.17%)
Feb 16, 2023 455.84 461.88 453.24 454.86 667,489 -8.50(-1.83%)
Feb 15, 2023 444.77 463.57 444.72 463.35 750,542 +13.80(+3.07%)
Feb 14, 2023 449.53 454.82 444.33 449.55 580,600 -2.83(-0.62%)
Feb 13, 2023 443.02 453.48 442.14 452.38 562,292 +10.68(+2.42%)
Feb 10, 2023 441.14 443.33 438.10 441.69 495,139 -1.35(-0.30%)
Feb 09, 2023 453.33 455.88 441.48 443.04 534,731 -7.89(-1.75%)
Feb 08, 2023 447.27 452.32 445.40 450.94 681,286 +2.11(+0.47%)
Feb 07, 2023 443.81 451.11 438.77 448.83 762,878 +3.37(+0.76%)
Feb 06, 2023 442.56 447.00 440.84 445.46 513,898 -1.09(-0.24%)
Feb 03, 2023 440.55 448.88 438.28 446.55 651,925 -1.11(-0.25%)
Feb 02, 2023 452.18 457.29 442.60 447.66 1,232,143 +1.28(+0.29%)
Feb 01, 2023 430.80 450.87 430.16 446.39 1,069,872 +13.69(+3.16%)
Jan 31, 2023 421.96 432.91 417.58 432.70 937,013 +11.69(+2.78%)
Jan 30, 2023 422.59 429.10 420.54 421.01 738,825 -4.95(-1.16%)
Jan 27, 2023 423.92 430.01 420.18 425.97 1,299,179 +2.56(+0.60%)
Jan 26, 2023 406.77 423.81 396.82 423.40 2,021,621 +38.27(+9.94%)
Jan 25, 2023 378.80 387.22 376.38 385.13 802,124 -1.30(-0.34%)
Jan 24, 2023 383.83 431.25 380.02 386.43 805,536 +1.74(+0.45%)
Jan 23, 2023 379.05 385.56 377.14 384.69 757,287 +8.20(+2.18%)
Jan 20, 2023 366.52 376.69 363.10 376.49 702,948 +10.15(+2.77%)
Jan 19, 2023 373.97 375.69 365.68 366.34 646,583 -12.44(-3.28%)
Jan 18, 2023 383.93 387.02 377.37 378.79 594,183 -2.81(-0.74%)
Jan 17, 2023 384.27 385.49 379.48 381.59 469,336 -3.31(-0.86%)
Jan 13, 2023 380.96 385.29 379.12 384.90 480,766 +0.46(+0.12%)
Jan 12, 2023 377.53 386.61 375.46 384.44 707,312 +7.65(+2.03%)
Jan 11, 2023 375.77 380.23 373.89 376.78 592,094 +2.45(+0.66%)
Jan 10, 2023 368.21 376.33 365.89 374.33 647,510 +5.37(+1.45%)
Jan 09, 2023 375.57 381.46 367.80 368.96 821,958 -1.31(-0.36%)
Jan 06, 2023 360.77 372.66 359.70 370.28 725,194 +13.00(+3.64%)
Jan 05, 2023 354.82 359.07 352.45 357.28 560,163 -1.88(-0.52%)
Jan 04, 2023 353.78 360.65 353.20 359.16 595,709 +9.13(+2.61%)
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.