United Rentals (NY: URI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	865.69	871.21	855.00	858.83	407,922	-9.53(-1.10%)
Nov 12, 2024	875.00	877.60	858.71	868.36	385,350	-5.52(-0.63%)
Nov 11, 2024	885.00	896.98	872.33	873.88	589,263	-1.13(-0.13%)
Nov 08, 2024	863.00	882.26	863.00	875.01	468,377	+12.58(+1.46%)
Nov 07, 2024	878.75	879.34	858.69	862.43	554,014	-17.89(-2.03%)
Nov 06, 2024	862.21	888.62	849.29	880.32	1,651,806	+82.32(+10.32%)
Nov 05, 2024	782.64	799.49	780.72	798.00	611,777	+12.01(+1.53%)
Nov 04, 2024	790.59	801.63	779.63	785.99	775,296	-7.48(-0.94%)
Nov 01, 2024	820.00	821.49	792.92	793.47	741,054	-19.33(-2.38%)
Oct 31, 2024	809.33	817.40	805.86	812.80	398,646	+0.68(+0.08%)
Oct 30, 2024	807.57	822.22	806.34	812.12	410,544	-0.32(-0.04%)
Oct 29, 2024	821.38	823.85	807.51	812.44	440,179	-12.21(-1.48%)
Oct 28, 2024	819.32	831.28	814.21	824.65	462,137	+12.15(+1.50%)
Oct 25, 2024	828.70	830.71	808.72	812.50	460,370	-12.49(-1.51%)
Oct 24, 2024	835.65	840.00	808.88	824.99	687,537	-9.19(-1.10%)
Oct 23, 2024	846.68	847.89	827.55	834.18	657,814	-13.28(-1.57%)
Oct 22, 2024	829.91	861.33	823.50	847.46	1,035,430	+14.93(+1.79%)
Oct 21, 2024	839.48	842.23	828.33	832.53	323,156	-6.74(-0.80%)
Oct 18, 2024	839.44	840.00	828.71	839.27	341,330	-1.27(-0.15%)
Oct 17, 2024	849.87	850.00	836.98	840.54	340,750	-5.52(-0.65%)
Oct 16, 2024	839.03	861.74	835.90	846.06	345,641	+12.38(+1.48%)
Oct 15, 2024	831.83	844.94	831.21	833.68	432,714	-4.37(-0.52%)
Oct 14, 2024	819.00	840.57	816.44	838.05	439,238	+19.05(+2.33%)
Oct 11, 2024	805.36	821.96	805.36	819.00	484,081	+16.17(+2.01%)
Oct 10, 2024	802.09	809.18	797.92	802.83	319,219	-10.68(-1.31%)
Oct 09, 2024	801.43	814.08	797.44	813.51	452,281	+13.80(+1.73%)
Oct 08, 2024	802.00	806.61	794.00	799.71	441,751	-2.56(-0.32%)
Oct 07, 2024	783.15	803.38	780.42	802.27	590,733	+12.75(+1.61%)
Oct 04, 2024	804.24	804.24	781.22	789.52	416,999	+0.35(+0.04%)
Oct 03, 2024	794.93	799.82	784.24	789.17	399,856	-6.86(-0.86%)
Oct 02, 2024	796.35	806.31	789.01	796.03	499,569	-10.76(-1.33%)
Oct 01, 2024	809.13	813.14	798.91	806.79	364,349	-2.94(-0.36%)
Sep 30, 2024	805.00	810.00	796.30	809.73	453,071	-4.37(-0.54%)
Sep 27, 2024	810.00	818.50	805.17	814.10	383,442	+11.44(+1.43%)
Sep 26, 2024	815.00	826.24	797.82	802.66	884,792	+0.61(+0.08%)
Sep 25, 2024	806.45	819.41	799.89	802.05	378,506	-0.21(-0.03%)
Sep 24, 2024	804.72	807.79	792.51	802.26	411,987	+3.31(+0.41%)
Sep 23, 2024	796.13	803.48	788.12	798.95	335,737	+15.35(+1.96%)
Sep 20, 2024	787.63	794.41	781.33	783.60	607,492	-10.34(-1.30%)
Sep 19, 2024	795.00	797.52	775.85	793.94	438,903	+20.65(+2.67%)
Sep 18, 2024	770.26	801.39	765.00	773.29	614,089	+2.03(+0.26%)
Sep 17, 2024	748.23	771.68	744.60	771.26	499,999	+29.30(+3.95%)
Sep 16, 2024	733.88	742.68	728.27	741.96	318,158	+12.49(+1.71%)
Sep 13, 2024	720.28	738.61	719.00	729.47	393,142	+16.84(+2.36%)
Sep 12, 2024	707.19	716.45	699.82	712.63	317,191	+6.27(+0.89%)
Sep 11, 2024	700.00	710.91	675.92	706.36	511,585	+2.29(+0.33%)
Sep 10, 2024	700.81	704.15	691.01	704.07	511,817	+8.13(+1.17%)
Sep 09, 2024	690.27	698.86	689.00	695.94	491,099	+14.84(+2.18%)
Sep 06, 2024	698.90	709.80	680.75	681.10	372,240	-16.42(-2.35%)
Sep 05, 2024	699.31	700.58	683.65	697.52	315,561	-3.05(-0.44%)
Sep 04, 2024	701.43	708.25	697.06	700.57	401,135	-1.28(-0.18%)

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.