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

United Rentals (NY: URI )

689.21 +11.37 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 29, 2022 302.24 319.80 301.72 316.63 1,530,953 +17.51(+5.85%)
Jul 28, 2022 287.51 299.27 284.83 299.12 1,300,417 +17.27(+6.13%)
Jul 27, 2022 271.25 282.79 271.25 281.86 1,054,813 +10.81(+3.99%)
Jul 26, 2022 270.37 273.43 267.87 271.04 638,991 -1.59(-0.58%)
Jul 25, 2022 270.10 272.88 266.72 272.63 508,593 +3.47(+1.29%)
Jul 22, 2022 275.85 276.80 266.93 269.16 735,238 -5.40(-1.97%)
Jul 21, 2022 269.27 274.82 266.60 274.55 725,326 +4.07(+1.51%)
Jul 20, 2022 265.93 271.98 264.30 270.48 1,083,871 +5.03(+1.90%)
Jul 19, 2022 254.85 266.11 254.85 265.45 1,061,063 +13.21(+5.24%)
Jul 18, 2022 254.33 259.32 250.88 252.24 1,013,007 +5.11(+2.07%)
Jul 15, 2022 248.97 249.47 239.63 247.13 741,765 +3.25(+1.33%)
Jul 14, 2022 239.63 244.19 234.92 243.88 883,787 -2.47(-1.00%)
Jul 13, 2022 241.85 248.51 239.42 246.35 685,091 +0.07(+0.03%)
Jul 12, 2022 243.02 250.83 242.69 246.28 684,158 +1.62(+0.66%)
Jul 11, 2022 241.12 244.86 237.94 244.66 658,811 +0.46(+0.19%)
Jul 08, 2022 245.66 246.30 240.97 244.20 405,947 -2.19(-0.89%)
Jul 07, 2022 244.79 248.00 240.94 246.39 696,742 +9.33(+3.94%)
Jul 06, 2022 240.72 243.99 233.78 237.06 506,642 -3.35(-1.39%)
Jul 05, 2022 233.55 240.52 230.99 240.41 554,859 +0.62(+0.26%)
Jul 01, 2022 238.07 243.56 233.45 239.79 537,350 +1.42(+0.60%)
Jun 30, 2022 233.75 241.54 231.36 238.36 764,343 +1.81(+0.76%)
Jun 29, 2022 242.30 242.30 232.94 236.56 727,029 -6.79(-2.79%)
Jun 28, 2022 249.13 253.13 242.94 243.35 911,195 -3.93(-1.59%)
Jun 27, 2022 245.82 249.98 243.36 247.27 909,330 +3.63(+1.49%)
Jun 24, 2022 234.49 246.12 233.00 243.64 1,047,958 +12.22(+5.28%)
Jun 23, 2022 236.49 239.40 226.23 231.43 972,909 -5.41(-2.28%)
Jun 22, 2022 230.24 238.45 228.81 236.83 914,009 -0.72(-0.30%)
Jun 21, 2022 238.94 245.01 236.18 237.55 896,471 +2.35(+1.00%)
Jun 17, 2022 238.20 240.48 228.81 235.20 1,498,679 -5.74(-2.38%)
Jun 16, 2022 252.15 252.15 238.57 240.94 1,133,072 -20.04(-7.68%)
Jun 15, 2022 258.22 265.52 256.01 260.98 796,350 +5.73(+2.25%)
Jun 14, 2022 259.63 263.91 253.14 255.25 862,142 -4.85(-1.86%)
Jun 13, 2022 264.54 268.38 256.90 260.10 1,092,906 -14.88(-5.41%)
Jun 10, 2022 280.72 287.90 274.98 274.98 860,524 -17.84(-6.09%)
Jun 09, 2022 297.75 299.32 292.53 292.82 480,575 -6.66(-2.22%)
Jun 08, 2022 304.03 304.47 298.66 299.48 372,247 -7.35(-2.40%)
Jun 07, 2022 298.05 307.63 294.50 306.83 545,780 +5.31(+1.76%)
Jun 06, 2022 299.26 302.73 295.66 301.52 453,637 +5.91(+2.00%)
Jun 03, 2022 290.88 297.45 290.53 295.61 603,299 +1.52(+0.52%)
Jun 02, 2022 290.56 294.39 290.29 294.09 488,556 +6.08(+2.11%)
Jun 01, 2022 293.14 295.84 281.05 288.01 667,858 -4.59(-1.57%)
May 31, 2022 286.82 293.95 285.84 292.60 1,759,516 +0.71(+0.24%)
May 27, 2022 283.44 292.06 283.37 291.89 623,175 +12.38(+4.43%)
May 26, 2022 275.58 280.72 274.69 279.51 761,640 +8.85(+3.27%)
May 25, 2022 262.30 271.75 260.01 270.66 630,255 +7.93(+3.02%)
May 24, 2022 266.42 266.96 258.13 262.73 712,150 -6.29(-2.34%)
May 23, 2022 267.57 270.59 262.61 269.02 879,424 +4.15(+1.57%)
May 20, 2022 271.00 271.60 257.84 264.87 860,613 -2.64(-0.99%)
May 19, 2022 264.10 273.36 263.51 267.51 699,233 -0.78(-0.29%)
May 18, 2022 282.37 287.42 267.60 268.28 893,916 -16.74(-5.87%)
May 17, 2022 286.73 290.71 281.05 285.02 534,212 +7.39(+2.66%)
May 16, 2022 280.79 282.24 274.96 277.63 524,309 -5.41(-1.91%)
May 13, 2022 280.21 287.99 279.97 283.04 577,317 +5.32(+1.91%)
May 12, 2022 271.68 277.73 264.33 277.72 1,389,808 +2.16(+0.78%)
May 11, 2022 285.55 292.69 275.21 275.56 911,789 -12.63(-4.38%)
May 10, 2022 285.79 294.04 280.26 288.19 1,145,660 +6.74(+2.40%)
May 09, 2022 284.57 297.68 280.65 281.45 1,491,199 -8.48(-2.92%)
May 06, 2022 294.79 294.79 282.86 289.93 978,768 -7.60(-2.55%)
May 05, 2022 309.09 312.59 292.82 297.53 1,029,917 -16.99(-5.40%)
May 04, 2022 308.48 315.24 296.72 314.51 986,283 +7.91(+2.58%)
May 03, 2022 301.64 309.62 301.64 306.60 610,387 +5.32(+1.77%)
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.