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

United Rentals (NY: URI )

683.34 +16.68 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2024 697.96 703.92 665.60 666.40 1,084,198 -44.59(-6.27%)
Apr 29, 2024 696.32 711.89 688.56 710.99 606,379 +21.84(+3.17%)
Apr 26, 2024 683.64 691.75 677.16 689.15 583,102 -0.12(-0.02%)
Apr 25, 2024 678.38 693.28 642.01 689.27 1,036,614 +35.65(+5.45%)
Apr 24, 2024 662.62 670.79 647.21 653.63 642,689 -6.12(-0.93%)
Apr 23, 2024 639.41 662.96 637.13 659.74 599,192 +31.94(+5.09%)
Apr 22, 2024 630.94 636.54 620.08 627.80 768,966 +0.96(+0.15%)
Apr 19, 2024 632.25 640.11 622.52 626.84 574,051 -4.53(-0.72%)
Apr 18, 2024 639.21 647.38 630.26 631.37 500,439 -3.33(-0.52%)
Apr 17, 2024 653.62 656.77 630.70 634.70 901,755 -19.70(-3.01%)
Apr 16, 2024 663.30 663.91 651.04 654.40 586,589 -10.75(-1.62%)
Apr 15, 2024 686.47 689.34 662.18 665.15 698,403 -8.05(-1.20%)
Apr 12, 2024 672.74 683.79 667.17 673.20 595,934 -10.85(-1.59%)
Apr 11, 2024 679.83 685.26 671.57 684.05 586,570 +3.55(+0.52%)
Apr 10, 2024 677.71 690.29 673.83 680.50 483,882 -14.59(-2.10%)
Apr 09, 2024 703.39 706.69 679.79 695.10 381,267 -6.19(-0.88%)
Apr 08, 2024 707.86 713.33 700.94 701.28 415,325 -3.90(-0.55%)
Apr 05, 2024 694.11 708.45 693.36 705.18 276,553 +13.01(+1.88%)
Apr 04, 2024 713.25 715.79 690.53 692.17 348,280 -12.28(-1.74%)
Apr 03, 2024 690.94 707.99 690.35 704.46 459,990 +14.32(+2.07%)
Apr 02, 2024 698.33 699.58 686.65 690.14 608,071 -18.32(-2.59%)
Apr 01, 2024 719.39 720.65 707.72 708.46 339,779 -10.93(-1.52%)
Mar 28, 2024 718.72 719.57 719.56 719.39 441,367 +0.96(+0.13%)
Mar 27, 2024 707.71 718.81 704.75 718.43 257,770 +15.30(+2.18%)
Mar 26, 2024 704.77 710.94 702.18 703.13 441,255 +0.37(+0.05%)
Mar 25, 2024 709.36 714.28 702.16 702.76 424,944 -9.81(-1.38%)
Mar 22, 2024 722.55 725.27 711.75 712.57 446,639 -4.77(-0.66%)
Mar 21, 2024 715.88 728.17 711.55 717.34 593,275 +9.70(+1.37%)
Mar 20, 2024 689.86 713.66 689.86 707.64 1,073,187 +15.67(+2.26%)
Mar 19, 2024 678.49 693.83 675.08 691.97 460,961 +9.99(+1.46%)
Mar 18, 2024 678.98 685.35 671.68 681.98 358,141 +8.01(+1.19%)
Mar 15, 2024 665.71 680.04 663.41 673.97 876,659 +3.09(+0.46%)
Mar 14, 2024 674.48 682.26 667.16 670.88 738,264 +4.04(+0.61%)
Mar 13, 2024 668.81 678.38 665.74 666.84 617,067 -7.04(-1.05%)
Mar 12, 2024 669.26 676.72 660.57 673.88 395,081 +11.16(+1.68%)
Mar 11, 2024 668.13 668.13 648.46 662.72 554,348 -11.81(-1.75%)
Mar 08, 2024 680.30 690.66 672.80 674.53 469,763 -3.13(-0.46%)
Mar 07, 2024 682.23 684.91 668.86 677.66 455,630 +2.46(+0.36%)
Mar 06, 2024 685.78 687.44 671.64 675.20 453,748 -2.55(-0.38%)
Mar 05, 2024 698.33 703.08 671.95 677.75 812,905 -32.86(-4.62%)
Mar 04, 2024 707.19 730.62 704.32 710.61 557,056 +11.69(+1.67%)
Mar 01, 2024 691.80 701.00 689.18 698.92 368,024 +7.30(+1.06%)
Feb 29, 2024 690.34 693.76 683.04 691.62 619,651 +7.06(+1.03%)
Feb 28, 2024 671.93 687.04 669.60 684.55 463,201 +9.69(+1.44%)
Feb 27, 2024 674.39 682.21 671.05 674.87 486,591 +5.68(+0.85%)
Feb 26, 2024 657.78 673.05 657.43 669.19 494,891 +12.53(+1.91%)
Feb 23, 2024 661.42 663.85 656.43 656.66 374,541 -0.57(-0.09%)
Feb 22, 2024 654.50 661.57 651.42 657.23 370,128 +13.88(+2.16%)
Feb 21, 2024 637.62 647.74 636.46 643.35 395,974 +0.98(+0.15%)
Feb 20, 2024 640.12 646.38 636.49 642.37 467,820 -6.38(-0.98%)
Feb 16, 2024 657.70 658.89 647.16 648.76 367,440 -10.62(-1.61%)
Feb 15, 2024 653.49 660.48 646.45 659.38 360,146 +6.90(+1.06%)
Feb 14, 2024 645.45 656.42 641.62 652.48 617,515 +17.12(+2.69%)
Feb 13, 2024 637.53 644.03 628.09 635.36 728,537 -24.96(-3.78%)
Feb 12, 2024 647.81 670.42 647.81 660.32 530,440 +13.12(+2.03%)
Feb 09, 2024 644.52 649.92 640.82 647.21 365,204 +3.33(+0.52%)
Feb 08, 2024 648.62 652.95 641.23 643.87 620,049 -5.70(-0.88%)
Feb 07, 2024 654.88 655.67 646.21 649.57 404,706 -1.80(-0.28%)
Feb 06, 2024 646.19 651.38 641.88 651.38 480,729 +8.93(+1.39%)
Feb 05, 2024 646.08 646.51 632.99 642.45 653,408 -8.59(-1.32%)
Feb 02, 2024 637.85 655.45 636.79 651.04 493,750 +8.79(+1.37%)
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.