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

United Rentals (NY: URI )

698.13 +8.92 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2020 227.57 227.57 227.57 334,163 +1.81(+0.80%)
Dec 30, 2020 223.60 226.85 223.24 225.75 334,163 +3.56(+1.60%)
Dec 29, 2020 223.33 225.08 219.53 222.19 495,050 -0.55(-0.25%)
Dec 28, 2020 229.04 230.12 222.33 222.74 455,755 -5.53(-2.42%)
Dec 24, 2020 226.35 228.79 224.66 228.27 217,265 +1.66(+0.73%)
Dec 23, 2020 225.56 227.65 223.46 226.61 592,231 +3.47(+1.56%)
Dec 22, 2020 226.73 226.95 219.55 223.13 525,631 -2.12(-0.94%)
Dec 21, 2020 217.08 226.92 213.32 225.25 766,517 +1.97(+0.88%)
Dec 18, 2020 224.40 225.65 220.49 223.28 1,255,291 -1.59(-0.71%)
Dec 17, 2020 225.38 228.17 222.36 224.87 1,111,562 -3.27(-1.43%)
Dec 16, 2020 235.92 235.92 225.96 228.14 902,962 -6.37(-2.72%)
Dec 15, 2020 227.39 235.19 226.69 234.51 784,833 +0.09(+0.04%)
Dec 14, 2020 240.50 240.50 234.06 234.42 662,515 -1.83(-0.78%)
Dec 11, 2020 235.69 239.02 234.68 236.25 742,291 -1.20(-0.50%)
Dec 10, 2020 239.20 240.36 234.88 237.45 769,149 -4.68(-1.93%)
Dec 09, 2020 244.93 244.93 239.41 242.13 891,140 +3.68(+1.54%)
Dec 08, 2020 240.06 244.92 236.76 238.45 732,525 -3.41(-1.41%)
Dec 07, 2020 238.89 241.97 236.53 241.87 664,608 +0.84(+0.35%)
Dec 04, 2020 234.82 241.21 234.14 241.02 798,441 +8.51(+3.66%)
Dec 03, 2020 227.28 234.05 226.60 232.52 874,450 +5.45(+2.40%)
Dec 02, 2020 228.25 229.43 224.69 227.07 663,950 -2.20(-0.96%)
Dec 01, 2020 228.62 231.70 226.36 229.27 812,141 +6.54(+2.93%)
Nov 30, 2020 227.38 227.66 221.83 222.73 1,297,930 -5.82(-2.55%)
Nov 27, 2020 225.88 230.16 225.88 228.55 343,121 +2.40(+1.06%)
Nov 25, 2020 230.71 231.49 224.09 226.15 774,595 -7.31(-3.13%)
Nov 24, 2020 226.15 235.76 224.72 233.46 1,207,585 +11.38(+5.13%)
Nov 23, 2020 219.38 223.55 217.78 222.07 846,159 +6.39(+2.96%)
Nov 20, 2020 218.67 219.70 214.50 215.69 1,042,713 +2.75(+1.29%)
Nov 19, 2020 210.46 213.04 205.25 212.94 794,143 +0.74(+0.35%)
Nov 18, 2020 211.96 216.68 210.08 212.20 1,124,539 +1.60(+0.76%)
Nov 17, 2020 210.00 212.40 207.33 210.60 654,034 -3.15(-1.47%)
Nov 16, 2020 207.32 213.80 203.95 213.75 1,340,870 +10.36(+5.10%)
Nov 13, 2020 201.46 205.56 200.33 203.39 646,702 +5.25(+2.65%)
Nov 12, 2020 200.73 201.43 195.02 198.14 578,769 -5.23(-2.57%)
Nov 11, 2020 206.04 206.30 199.66 203.37 486,143 -1.98(-0.97%)
Nov 10, 2020 201.24 208.82 201.24 205.35 817,230 +3.39(+1.68%)
Nov 09, 2020 201.18 209.01 198.56 201.97 1,355,854 +14.09(+7.50%)
Nov 06, 2020 184.94 191.20 184.46 187.88 816,581 +2.93(+1.59%)
Nov 05, 2020 181.54 188.40 179.59 184.94 1,431,086 +9.11(+5.18%)
Nov 04, 2020 184.53 186.44 175.50 175.84 2,812,123 -21.84(-11.05%)
Nov 03, 2020 193.31 199.14 191.54 197.68 1,451,346 +8.62(+4.56%)
Nov 02, 2020 177.61 189.35 177.19 189.06 1,352,476 +14.11(+8.07%)
Oct 30, 2020 168.69 176.02 166.96 174.95 1,257,941 +4.97(+2.93%)
Oct 29, 2020 172.21 173.67 166.10 169.98 1,173,497 +2.44(+1.46%)
Oct 28, 2020 165.84 169.60 164.12 167.53 1,175,828 -4.00(-2.33%)
Oct 27, 2020 179.04 179.04 171.48 171.54 1,034,121 -7.17(-4.01%)
Oct 26, 2020 181.18 181.82 176.05 178.71 561,832 -6.01(-3.25%)
Oct 23, 2020 184.40 185.55 180.65 184.72 528,999 +2.79(+1.53%)
Oct 22, 2020 183.05 185.74 180.58 181.93 699,572 -1.44(-0.79%)
Oct 21, 2020 184.91 187.38 182.10 183.37 562,497 -2.40(-1.29%)
Oct 20, 2020 186.05 188.89 185.24 185.78 587,632 +1.84(+1.00%)
Oct 19, 2020 187.44 191.16 183.17 183.93 681,215 -5.40(-2.85%)
Oct 16, 2020 186.16 192.38 185.04 189.33 821,778 +4.43(+2.39%)
Oct 15, 2020 183.10 185.95 181.96 184.90 798,792 +0.29(+0.16%)
Oct 14, 2020 192.49 193.31 184.28 184.61 1,065,116 -6.02(-3.16%)
Oct 13, 2020 192.97 193.57 188.53 190.63 795,308 -4.74(-2.43%)
Oct 12, 2020 193.84 196.61 190.55 195.37 678,091 +2.12(+1.10%)
Oct 09, 2020 197.39 199.76 192.26 193.25 834,822 -2.50(-1.28%)
Oct 08, 2020 197.24 198.22 193.35 195.76 620,652 +0.52(+0.27%)
Oct 07, 2020 194.12 197.74 192.41 195.24 785,181 +5.00(+2.63%)
Oct 06, 2020 194.26 196.90 189.85 190.24 1,192,824 -3.76(-1.94%)
Oct 05, 2020 183.70 194.90 183.11 194.00 1,569,418 +12.44(+6.85%)
Oct 02, 2020 168.54 182.75 168.54 181.56 1,181,205 +9.49(+5.51%)
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.