United Rentals (NY: URI )

719.74 -0.41 (-0.06%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 709.40 720.53 706.43 720.15 257,156 +15.34(+2.18%)
Mar 26, 2024 706.46 712.64 703.86 704.81 440,203 +0.37(+0.05%)
Mar 25, 2024 711.06 715.99 703.84 704.44 423,931 -9.83(-1.38%)
Mar 22, 2024 724.28 727.00 713.45 714.27 445,574 -4.78(-0.66%)
Mar 21, 2024 717.59 729.91 713.25 719.05 591,860 +9.72(+1.37%)
Mar 20, 2024 691.51 715.37 691.51 709.33 1,070,628 +15.71(+2.26%)
Mar 19, 2024 680.11 695.49 676.69 693.62 459,862 +10.01(+1.46%)
Mar 18, 2024 680.60 686.99 673.29 683.61 357,287 +8.03(+1.19%)
Mar 15, 2024 667.30 681.66 665.00 675.58 874,568 +3.10(+0.46%)
Mar 14, 2024 676.09 683.89 668.76 672.48 736,503 +4.05(+0.61%)
Mar 13, 2024 670.41 680.00 667.33 668.43 615,596 -7.06(-1.05%)
Mar 12, 2024 670.86 678.34 662.15 675.49 394,139 +11.19(+1.68%)
Mar 11, 2024 669.73 669.73 650.01 664.30 553,026 -11.84(-1.75%)
Mar 08, 2024 681.93 692.31 674.41 676.14 468,643 -3.14(-0.46%)
Mar 07, 2024 683.86 686.55 670.46 679.28 454,544 +2.47(+0.36%)
Mar 06, 2024 687.42 689.09 673.25 676.81 452,666 -2.56(-0.38%)
Mar 05, 2024 700.00 704.76 673.56 679.37 810,966 -32.94(-4.62%)
Mar 04, 2024 708.88 732.37 706.00 712.31 555,728 +11.72(+1.67%)
Mar 01, 2024 693.45 702.68 690.83 700.59 367,147 +7.32(+1.06%)
Feb 29, 2024 691.99 695.42 684.67 693.27 618,173 +7.08(+1.03%)
Feb 28, 2024 673.54 688.68 671.20 686.19 462,097 +9.71(+1.44%)
Feb 27, 2024 676.00 683.84 672.66 676.48 485,431 +5.69(+0.85%)
Feb 26, 2024 659.35 674.66 659.00 670.79 493,711 +12.56(+1.91%)
Feb 23, 2024 663.00 665.44 658.00 658.23 373,648 -0.57(-0.09%)
Feb 22, 2024 656.06 663.15 652.98 658.80 369,246 +13.91(+2.16%)
Feb 21, 2024 639.15 649.28 637.98 644.89 395,030 +0.98(+0.15%)
Feb 20, 2024 641.65 647.92 638.01 643.91 466,705 -6.40(-0.98%)
Feb 16, 2024 659.27 660.47 648.71 650.31 366,564 -10.65(-1.61%)
Feb 15, 2024 655.05 662.06 648.00 660.96 359,287 +6.92(+1.06%)
Feb 14, 2024 646.99 657.99 643.15 654.04 616,042 +17.16(+2.69%)
Feb 13, 2024 639.05 645.57 629.59 636.88 726,800 -25.02(-3.78%)
Feb 12, 2024 649.36 672.02 649.36 661.90 529,174 +13.15(+2.03%)
Feb 09, 2024 646.06 651.48 642.35 648.75 364,333 +3.34(+0.52%)
Feb 08, 2024 650.17 654.51 642.77 645.41 618,570 -5.72(-0.88%)
Feb 07, 2024 656.44 657.24 647.75 651.13 403,740 -1.81(-0.28%)
Feb 06, 2024 647.74 652.93 643.42 652.93 479,583 +8.95(+1.39%)
Feb 05, 2024 647.62 648.05 634.51 643.98 651,850 -8.61(-1.32%)
Feb 02, 2024 639.38 657.01 638.32 652.59 492,573 +8.81(+1.37%)
Feb 01, 2024 634.36 645.17 618.75 643.78 647,722 +19.92(+3.19%)
Jan 31, 2024 637.63 639.67 622.67 623.86 1,014,946 -17.54(-2.73%)
Jan 30, 2024 640.42 651.64 640.42 641.40 506,064 -4.74(-0.73%)
Jan 29, 2024 632.27 646.66 631.02 646.14 599,278 +16.94(+2.69%)
Jan 26, 2024 651.40 651.61 627.75 629.20 1,427,321 -20.84(-3.21%)
Jan 25, 2024 607.35 656.89 595.37 650.04 2,668,242 +74.56(+12.96%)
Jan 24, 2024 585.53 590.21 574.83 575.48 960,374 -1.17(-0.20%)
Jan 23, 2024 581.33 583.51 572.68 576.65 603,135 -0.81(-0.14%)
Jan 22, 2024 574.43 584.50 573.00 577.46 608,411 +6.83(+1.20%)
Jan 19, 2024 565.42 570.94 553.98 570.62 652,800 +8.64(+1.54%)
Jan 18, 2024 555.64 563.82 551.86 561.99 554,555 +13.02(+2.37%)
Jan 17, 2024 553.33 559.93 543.82 548.97 637,085 -10.78(-1.93%)
Jan 16, 2024 550.64 564.94 550.59 559.75 526,069 +1.95(+0.35%)
Jan 12, 2024 556.68 559.38 550.00 557.81 514,014 +7.46(+1.36%)
Jan 11, 2024 548.33 551.47 535.51 550.35 568,588 +2.01(+0.37%)
Jan 10, 2024 547.62 550.38 541.85 548.33 373,631 +1.66(+0.30%)
Jan 09, 2024 541.93 547.22 537.90 546.67 436,853 -2.80(-0.51%)
Jan 08, 2024 537.34 550.41 532.39 549.48 501,692 +9.42(+1.74%)
Jan 05, 2024 535.87 547.12 533.91 540.06 672,528 -7.45(-1.36%)
Jan 04, 2024 547.73 556.89 545.34 547.51 549,101 +1.70(+0.31%)
Jan 03, 2024 555.21 557.06 545.42 545.82 830,794 -19.89(-3.52%)
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.