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

United Rentals (NY: URI )

694.02 +4.81 (+0.70%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
Jan 31, 2022 309.55 314.13 833,219 +2.31(+0.74%)
Jan 28, 2022 311.67 315.02 300.12 311.82 1,114,338 -1.99(-0.63%)
Jan 27, 2022 323.63 323.63 307.45 313.81 2,004,668 +11.81(+3.91%)
Jan 26, 2022 307.47 313.87 299.28 302.00 995,203 -0.63(-0.21%)
Jan 25, 2022 299.33 307.79 295.52 302.63 1,192,816 -3.72(-1.21%)
Jan 24, 2022 283.04 307.12 281.49 306.35 1,327,056 +14.74(+5.05%)
Jan 21, 2022 296.67 303.66 289.44 291.61 955,984 -9.75(-3.24%)
Jan 20, 2022 303.89 311.66 300.50 301.36 746,471 -0.19(-0.06%)
Jan 19, 2022 311.65 311.66 301.29 301.55 676,449 -6.77(-2.20%)
Jan 18, 2022 317.52 318.87 307.98 308.32 778,841 -13.37(-4.15%)
Jan 14, 2022 321.69 0 -8.23(-2.50%)
Jan 13, 2022 327.67 338.81 327.67 329.92 745,682 +4.18(+1.28%)
Jan 12, 2022 331.95 338.54 325.10 325.74 1,054,222 -2.00(-0.61%)
Jan 11, 2022 316.99 328.50 309.77 327.74 905,858 +11.56(+3.66%)
Jan 10, 2022 321.50 322.05 310.82 316.18 809,836 -3.70(-1.16%)
Jan 07, 2022 328.83 332.38 319.50 319.88 811,245 -9.02(-2.74%)
Jan 06, 2022 331.63 332.25 324.59 328.90 547,195 +0.15(+0.05%)
Jan 05, 2022 340.80 344.92 327.75 328.75 816,565 -11.85(-3.48%)
Jan 04, 2022 328.56 342.61 327.06 340.60 712,098 +16.14(+4.98%)
Jan 03, 2022 327.02 332.41 323.11 324.45 534,398 -1.62(-0.50%)
Dec 31, 2021 322.15 327.93 319.43 326.07 672,334 +2.36(+0.73%)
Dec 30, 2021 327.28 329.72 323.55 323.72 342,630 -4.15(-1.27%)
Dec 29, 2021 328.60 329.82 326.37 327.87 361,212 +0.54(+0.16%)
Dec 28, 2021 327.05 331.25 324.98 327.33 259,330 +0.07(+0.02%)
Dec 27, 2021 326.77 327.26 322.40 327.26 389,391 +1.74(+0.53%)
Dec 23, 2021 321.73 329.57 321.73 325.52 379,739 +5.95(+1.86%)
Dec 22, 2021 323.73 325.63 317.24 319.57 610,349 -3.22(-1.00%)
Dec 21, 2021 309.64 324.01 309.11 322.79 635,284 +6.84(+2.16%)
Dec 20, 2021 319.71 319.94 310.69 315.95 766,914 -10.16(-3.11%)
Dec 17, 2021 330.68 331.20 321.62 326.11 1,177,648 -5.04(-1.52%)
Dec 16, 2021 339.85 342.51 329.06 331.15 532,766 -3.61(-1.08%)
Dec 15, 2021 330.00 336.27 321.62 334.77 683,937 +3.50(+1.06%)
Dec 14, 2021 329.39 335.67 327.18 331.26 480,097 -0.67(-0.20%)
Dec 13, 2021 340.42 340.85 329.04 331.93 688,118 -9.37(-2.75%)
Dec 10, 2021 351.79 353.26 338.38 341.30 611,406 -8.56(-2.45%)
Dec 09, 2021 354.24 355.41 348.39 349.86 600,392 -0.42(-0.12%)
Dec 08, 2021 349.97 354.26 349.38 350.28 554,377 +0.21(+0.06%)
Dec 07, 2021 347.71 357.66 345.42 350.07 868,352 +11.64(+3.44%)
Dec 06, 2021 328.93 341.49 323.04 338.44 1,547,347 +11.83(+3.62%)
Dec 03, 2021 337.36 337.36 320.76 326.60 834,277 -6.47(-1.94%)
Dec 02, 2021 328.98 337.39 328.73 333.07 683,333 +6.48(+1.98%)
Dec 01, 2021 342.42 343.20 326.47 326.59 1,003,274 -5.81(-1.75%)
Nov 30, 2021 347.44 348.84 331.71 332.40 1,487,216 -17.94(-5.12%)
Nov 29, 2021 360.50 362.00 349.75 350.34 671,440 -5.11(-1.44%)
Nov 26, 2021 353.77 357.84 347.63 355.45 553,298 -11.44(-3.12%)
Nov 24, 2021 364.84 369.89 364.07 366.89 368,628 -1.28(-0.35%)
Nov 23, 2021 369.57 371.79 364.45 368.17 1,028,599 -1.73(-0.47%)
Nov 22, 2021 372.26 379.62 369.70 369.90 517,419 +1.66(+0.45%)
Nov 19, 2021 367.96 373.54 364.79 368.24 489,051 -2.56(-0.69%)
Nov 18, 2021 373.29 371.71 369.96 370.80 324,435 -1.83(-0.49%)
Nov 17, 2021 372.69 374.83 367.30 372.62 546,257 -1.90(-0.51%)
Nov 16, 2021 378.73 380.24 373.66 374.53 377,655 -2.57(-0.68%)
Nov 15, 2021 378.97 381.87 376.24 377.10 316,141 +1.31(+0.35%)
Nov 12, 2021 376.02 379.78 374.58 375.79 359,937 +0.50(+0.13%)
Nov 11, 2021 373.74 380.61 371.86 375.29 392,013 +2.42(+0.65%)
Nov 10, 2021 382.34 372.87 647,570 -11.30(-2.94%)
Nov 09, 2021 384.66 387.87 380.67 384.17 356,461 -1.27(-0.33%)
Nov 08, 2021 403.66 407.22 385.17 385.44 1,072,436 +0.81(+0.21%)
Nov 05, 2021 382.44 389.54 381.82 384.62 484,110 +5.88(+1.55%)
Nov 04, 2021 378.54 380.50 373.80 378.75 496,982 +4.61(+1.23%)
Nov 03, 2021 376.76 379.75 369.99 374.13 677,725 -4.83(-1.27%)
Nov 02, 2021 378.74 384.26 375.56 378.96 546,746 +2.81(+0.75%)
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.