ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

United Rentals (NY:URI)

824.77 +6.92 (+0.85%)
Official Closing Price Updated: 1:10 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 816.69 821.30 810.11 817.85 313,495 +1.12(+0.14%)
Dec 22, 2025 815.06 821.58 807.29 816.73 487,172 +4.31(+0.53%)
Dec 19, 2025 795.77 812.71 792.81 812.42 1,223,386 +11.89(+1.49%)
Dec 18, 2025 806.51 828.26 795.92 800.53 773,955 +7.99(+1.01%)
Dec 17, 2025 822.38 824.99 784.27 792.54 853,873 -26.14(-3.19%)
Dec 16, 2025 809.44 829.65 801.62 818.68 655,484 +8.24(+1.02%)
Dec 15, 2025 820.20 820.20 800.29 810.44 559,284 -7.87(-0.96%)
Dec 12, 2025 838.13 852.14 816.05 818.31 708,441 -15.54(-1.86%)
Dec 11, 2025 815.62 837.17 810.68 833.85 756,859 +20.26(+2.49%)
Dec 10, 2025 789.00 816.42 786.64 813.59 839,150 +23.69(+3.00%)
Dec 09, 2025 784.02 810.56 784.02 789.90 928,467 +4.86(+0.62%)
Dec 08, 2025 794.72 805.83 782.49 785.04 1,060,505 -11.87(-1.49%)
Dec 05, 2025 810.00 813.91 794.52 796.91 697,539 -10.83(-1.34%)
Dec 04, 2025 817.93 824.21 802.61 807.74 861,627 -5.92(-0.73%)
Dec 03, 2025 800.60 816.12 797.00 813.66 791,872 +12.83(+1.60%)
Dec 02, 2025 810.66 812.25 798.88 800.83 512,132 -4.41(-0.55%)
Dec 01, 2025 809.31 815.67 802.30 805.24 608,288 -9.94(-1.22%)
Nov 28, 2025 820.05 823.01 814.19 815.18 262,213 +0.21(+0.03%)
Nov 26, 2025 814.42 819.17 806.59 814.97 787,032 +4.97(+0.61%)
Nov 25, 2025 813.86 821.63 805.78 810.00 1,100,120 -1.00(-0.12%)
Nov 24, 2025 801.10 817.85 798.10 811.00 949,130 +11.00(+1.38%)
Nov 21, 2025 776.48 815.94 772.57 800.00 1,320,579 +30.00(+3.90%)
Nov 20, 2025 806.60 813.92 769.88 770.00 893,410 -22.27(-2.81%)
Nov 19, 2025 800.08 809.47 791.45 792.27 620,226 -8.23(-1.03%)
Nov 18, 2025 806.04 813.11 798.90 800.50 780,993 -6.11(-0.76%)
Nov 17, 2025 834.03 836.50 798.67 806.61 793,725 -27.42(-3.29%)
Nov 14, 2025 842.50 845.00 829.01 834.03 396,872 -9.23(-1.09%)
Nov 13, 2025 858.97 866.00 841.86 843.26 483,413 -17.45(-2.03%)
Nov 12, 2025 853.22 866.86 853.02 860.71 440,577 +7.49(+0.88%)
Nov 11, 2025 850.74 861.84 845.75 853.22 310,719 +0.48(+0.06%)
Nov 10, 2025 853.99 861.18 842.06 852.74 430,775 +6.27(+0.74%)
Nov 07, 2025 834.63 849.87 831.71 846.47 377,623 +3.20(+0.38%)
Nov 06, 2025 842.98 849.77 832.01 843.27 760,028 +0.53(+0.06%)
Nov 05, 2025 848.59 853.99 838.88 842.74 496,016 -8.23(-0.97%)
Nov 04, 2025 848.22 857.68 843.90 850.98 469,128 -4.64(-0.54%)
Nov 03, 2025 864.19 866.41 853.21 855.62 568,494 -13.74(-1.58%)
Oct 31, 2025 856.02 881.62 848.22 869.36 699,311 +12.24(+1.43%)
Oct 30, 2025 865.91 881.18 856.69 857.11 504,790 -11.85(-1.36%)
Oct 29, 2025 880.39 894.59 865.23 868.96 657,509 -4.88(-0.56%)
Oct 28, 2025 899.51 900.23 873.15 873.84 874,921 -24.62(-2.74%)
Oct 27, 2025 916.67 918.50 884.02 898.46 798,734 -12.96(-1.42%)
Oct 24, 2025 922.82 931.05 910.63 911.42 772,290 -0.97(-0.11%)
Oct 23, 2025 948.02 989.00 905.71 912.39 1,267,113 -77.04(-7.79%)
Oct 22, 2025 1001 1006 984.66 989.42 564,770 -10.77(-1.08%)
Oct 21, 2025 993.14 1014 989.41 1000 329,396 +1.99(+0.20%)
Oct 20, 2025 984.15 1002 979.15 998.20 289,705 +19.88(+2.03%)
Oct 17, 2025 996.78 1005 972.96 978.32 513,497 -25.22(-2.51%)
Oct 16, 2025 1018 1019 999.94 1004 573,748 -14.32(-1.41%)
Oct 15, 2025 1003 1019 997.03 1018 448,815 +19.46(+1.95%)
Oct 14, 2025 958.86 1006 953.42 998.40 306,721 +25.90(+2.66%)
Oct 13, 2025 958.09 977.32 958.09 972.50 286,840 +24.46(+2.58%)
Oct 10, 2025 983.98 986.93 947.92 948.04 467,778 -30.34(-3.10%)
Oct 09, 2025 993.08 996.07 974.06 978.38 315,040 -13.91(-1.40%)
Oct 08, 2025 989.40 1003 983.20 992.29 379,689 +5.77(+0.58%)
Oct 07, 2025 986.60 1001 981.72 986.52 418,505 +1.25(+0.13%)
Oct 06, 2025 977.73 986.93 967.26 985.27 309,346 +6.53(+0.67%)
Oct 03, 2025 977.45 995.41 977.45 978.75 335,385 +2.57(+0.26%)
Oct 02, 2025 957.24 976.41 952.56 976.17 385,870 +15.27(+1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.