United Rentals (NY: URI )

658.09 +13.20 (+2.05%)
Streaming Delayed Price Updated: 12:26 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 567.41 573.67 561.13 565.71 445,113 -6.30(-1.10%)
Dec 29, 2023 578.87 581.56 569.23 572.01 301,221 -5.26(-0.91%)
Dec 28, 2023 562.83 580.15 561.65 577.27 269,414 -0.17(-0.03%)
Dec 27, 2023 580.98 580.98 573.09 577.44 489,586 -1.61(-0.28%)
Dec 26, 2023 571.72 584.06 570.69 579.04 608,691 +9.93(+1.75%)
Dec 22, 2023 568.77 574.09 564.98 569.11 364,744 -0.44(-0.08%)
Dec 21, 2023 566.61 570.05 561.67 569.55 446,863 +12.65(+2.27%)
Dec 20, 2023 566.61 576.78 555.25 556.90 1,275,699 -15.89(-2.77%)
Dec 19, 2023 572.57 581.20 568.10 572.79 670,848 +5.96(+1.05%)
Dec 18, 2023 575.69 575.69 561.43 566.83 847,953 -3.50(-0.61%)
Dec 15, 2023 562.81 579.57 561.12 570.34 1,489,774 +2.31(+0.41%)
Dec 14, 2023 539.25 569.67 536.57 568.03 1,412,309 +39.17(+7.41%)
Dec 13, 2023 510.46 533.20 503.41 528.86 866,795 +20.53(+4.04%)
Dec 12, 2023 502.66 513.42 501.99 508.33 552,943 +4.43(+0.88%)
Dec 11, 2023 490.50 504.66 490.40 503.90 558,010 +10.06(+2.04%)
Dec 08, 2023 482.62 497.73 482.28 493.84 558,032 +11.01(+2.28%)
Dec 07, 2023 476.02 483.90 474.35 482.83 425,990 +7.56(+1.59%)
Dec 06, 2023 475.88 486.81 474.26 475.27 496,983 +0.94(+0.20%)
Dec 05, 2023 476.25 485.49 473.39 474.33 848,990 -14.55(-2.98%)
Dec 04, 2023 493.84 495.91 484.62 488.89 1,015,547 -11.71(-2.34%)
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.